耐普矿机 sz.300818
25.20
+0.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.30 | 26.17 | 24.70 | 25.20 | +0.88% | 1.91 | 5.33% |
| 2026-05-21 | 25.90 | 27.22 | 24.64 | 24.98 | -3.55% | 1.77 | 4.75% |
| 2026-05-20 | 26.00 | 27.05 | 25.73 | 25.90 | -1.22% | 1.22 | 3.27% |
| 2026-05-19 | 25.08 | 26.55 | 25.08 | 26.22 | +3.23% | 1.29 | 3.48% |
| 2026-05-18 | 35.09 | 35.09 | 32.56 | 33.11 | -4.53% | 1.79 | 4.91% |
| 2026-05-15 | 33.54 | 36.35 | 32.51 | 34.68 | +2.91% | 1.92 | 5.09% |
| 2026-05-14 | 34.83 | 35.19 | 33.65 | 33.70 | -3.24% | 1.77 | 4.73% |
| 2026-05-13 | 31.75 | 34.93 | 31.58 | 34.83 | +11.07% | 2.78 | 7.57% |
| 2026-05-12 | 32.99 | 33.20 | 31.34 | 31.36 | -4.80% | 1.11 | 3.18% |
| 2026-05-11 | 33.56 | 33.74 | 32.16 | 32.94 | -1.61% | 1.65 | 4.60% |
| 2026-05-08 | 32.75 | 34.13 | 32.04 | 33.48 | +2.26% | 1.31 | 3.62% |
| 2026-05-07 | 32.38 | 33.23 | 32.22 | 32.74 | +1.11% | 1.02 | 2.85% |
| 2026-05-06 | 33.45 | 33.48 | 32.14 | 32.38 | -2.03% | 1.15 | 3.22% |
| 2026-04-30 | 33.67 | 34.22 | 32.82 | 33.05 | -0.66% | 1.07 | 2.94% |
| 2026-04-29 | 32.97 | 33.59 | 32.51 | 33.27 | +0.57% | 0.70 | 1.92% |
| 2026-04-28 | 34.48 | 34.48 | 32.80 | 33.08 | -4.70% | 1.01 | 2.77% |
| 2026-04-27 | 34.99 | 35.02 | 34.05 | 34.71 | -0.34% | 0.68 | 1.81% |
| 2026-04-24 | 34.70 | 37.09 | 34.64 | 34.83 | -0.46% | 1.38 | 3.54% |
| 2026-04-23 | 36.56 | 36.60 | 34.51 | 34.99 | -4.14% | 1.18 | 3.08% |
| 2026-04-22 | 36.46 | 36.84 | 36.28 | 36.50 | -0.41% | 0.69 | 1.74% |