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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.93 | 26.26 | 25.71 | 25.84 | +0.23% | 1.10 | 3.86% |
| 2025-08-18 | 24.99 | 26.19 | 24.83 | 25.78 | +3.87% | 1.58 | 5.63% |
| 2025-08-15 | 24.11 | 24.99 | 24.11 | 24.82 | +2.52% | 0.81 | 2.99% |
| 2025-08-14 | 25.07 | 25.07 | 24.15 | 24.21 | -2.38% | 0.98 | 3.65% |
| 2025-08-13 | 25.06 | 25.87 | 24.71 | 24.80 | -1.00% | 1.47 | 5.34% |
| 2025-08-12 | 24.61 | 25.10 | 24.49 | 25.05 | +1.25% | 1.29 | 4.75% |
| 2025-08-11 | 24.10 | 24.79 | 24.10 | 24.74 | +4.12% | 1.41 | 5.25% |
| 2025-08-08 | 23.41 | 23.98 | 23.31 | 23.76 | +1.80% | 0.99 | 3.82% |
| 2025-08-07 | 23.34 | 23.46 | 23.16 | 23.34 | +0.26% | 0.59 | 2.29% |
| 2025-08-06 | 23.00 | 23.36 | 22.99 | 23.28 | +0.82% | 0.63 | 2.46% |
| 2025-08-05 | 23.25 | 23.43 | 22.92 | 23.09 | -0.09% | 0.53 | 2.09% |
| 2025-08-04 | 22.85 | 23.31 | 22.63 | 23.11 | +1.14% | 0.71 | 2.83% |
| 2025-08-01 | 22.59 | 22.97 | 22.58 | 22.85 | +1.20% | 0.52 | 2.09% |
| 2025-07-31 | 23.01 | 23.26 | 22.50 | 22.58 | -2.55% | 0.72 | 2.87% |
| 2025-07-30 | 23.31 | 23.70 | 22.93 | 23.17 | -1.24% | 0.76 | 2.98% |
| 2025-07-29 | 23.03 | 23.51 | 22.71 | 23.46 | +1.51% | 0.73 | 2.86% |
| 2025-07-28 | 22.93 | 23.46 | 22.75 | 23.11 | +1.14% | 0.84 | 3.32% |
| 2025-07-25 | 23.24 | 23.34 | 22.81 | 22.85 | -1.59% | 0.86 | 3.43% |
| 2025-07-24 | 22.82 | 23.65 | 22.75 | 23.22 | -0.98% | 1.18 | 4.66% |
| 2025-07-23 | 24.62 | 24.62 | 23.37 | 23.45 | -3.81% | 2.69 | 10.36% |