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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.13 | 24.58 | 22.82 | 24.38 | +4.91% | 3.30 | 12.59% |
| 2025-07-21 | 22.58 | 23.38 | 22.47 | 23.24 | +2.47% | 1.49 | 5.93% |
| 2025-07-18 | 21.60 | 23.18 | 21.48 | 22.68 | +5.05% | 2.09 | 8.50% |
| 2025-07-17 | 21.38 | 21.73 | 21.33 | 21.59 | +0.98% | 0.52 | 2.19% |
| 2025-07-16 | 21.71 | 21.99 | 21.33 | 21.38 | -2.60% | 0.97 | 4.10% |
| 2025-07-15 | 21.74 | 22.06 | 21.45 | 21.95 | +0.92% | 0.65 | 2.72% |
| 2025-07-14 | 21.51 | 22.10 | 21.51 | 21.75 | +1.35% | 0.65 | 2.73% |
| 2025-07-11 | 21.40 | 21.56 | 21.35 | 21.46 | -0.14% | 0.40 | 1.72% |
| 2025-07-10 | 21.55 | 21.79 | 21.40 | 21.49 | -0.23% | 0.30 | 1.27% |
| 2025-07-09 | 21.88 | 21.95 | 21.44 | 21.54 | -0.92% | 0.49 | 2.07% |
| 2025-07-08 | 21.48 | 21.88 | 21.34 | 21.74 | +1.12% | 0.52 | 2.17% |
| 2025-07-07 | 21.90 | 21.90 | 21.42 | 21.50 | -0.28% | 0.37 | 1.56% |
| 2025-07-04 | 21.95 | 22.12 | 21.42 | 21.56 | -2.53% | 0.81 | 3.43% |
| 2025-07-03 | 22.50 | 22.52 | 21.94 | 22.12 | -1.69% | 0.87 | 3.58% |
| 2025-07-02 | 21.58 | 22.99 | 21.36 | 22.50 | +4.17% | 1.82 | 7.44% |
| 2025-07-01 | 22.19 | 22.25 | 21.42 | 21.60 | -2.04% | 0.81 | 3.42% |
| 2025-06-30 | 22.26 | 22.39 | 21.58 | 22.05 | +0.87% | 1.14 | 4.76% |
| 2025-06-27 | 20.81 | 22.30 | 20.68 | 21.86 | +5.50% | 2.30 | 9.64% |
| 2025-06-26 | 21.02 | 21.14 | 20.71 | 20.72 | -0.91% | 0.51 | 2.24% |
| 2025-06-25 | 20.64 | 21.30 | 20.55 | 20.91 | +1.36% | 0.83 | 3.66% |