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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.91 | 20.98 | 19.84 | 20.63 | +3.46% | 0.75 | 3.33% |
| 2025-06-23 | 19.50 | 20.01 | 19.42 | 19.94 | +1.89% | 0.24 | 1.10% |
| 2025-06-20 | 19.80 | 19.93 | 19.42 | 19.57 | -1.16% | 0.30 | 1.38% |
| 2025-06-19 | 20.17 | 20.23 | 19.79 | 19.80 | -1.83% | 0.28 | 1.30% |
| 2025-06-18 | 20.15 | 20.22 | 19.96 | 20.17 | +0.05% | 0.24 | 1.10% |
| 2025-06-17 | 20.29 | 20.35 | 20.03 | 20.16 | -0.64% | 0.30 | 1.38% |
| 2025-06-16 | 20.10 | 20.63 | 20.02 | 20.29 | +0.95% | 0.41 | 1.84% |
| 2025-06-13 | 20.43 | 20.63 | 20.06 | 20.10 | -1.62% | 0.46 | 2.07% |
| 2025-06-12 | 20.41 | 20.60 | 20.16 | 20.43 | +0.84% | 0.39 | 1.73% |
| 2025-06-11 | 20.22 | 20.49 | 20.22 | 20.26 | -0.15% | 0.39 | 1.73% |
| 2025-06-10 | 20.61 | 20.69 | 20.09 | 20.29 | -1.55% | 0.46 | 2.08% |
| 2025-06-09 | 20.43 | 20.67 | 20.43 | 20.61 | +0.83% | 0.32 | 1.43% |
| 2025-06-06 | 20.41 | 20.50 | 20.30 | 20.44 | +0.15% | 0.29 | 1.31% |
| 2025-06-05 | 20.40 | 20.47 | 20.21 | 20.41 | +0.39% | 0.34 | 1.52% |
| 2025-06-04 | 20.35 | 20.48 | 20.18 | 20.33 | +0.15% | 0.53 | 2.39% |
| 2025-06-03 | 19.90 | 20.39 | 19.79 | 20.30 | +1.60% | 0.33 | 1.51% |
| 2025-05-30 | 20.30 | 20.33 | 19.90 | 19.98 | -1.53% | 0.34 | 1.53% |
| 2025-05-29 | 20.14 | 20.37 | 20.04 | 20.29 | +0.94% | 0.40 | 1.82% |
| 2025-05-28 | 19.95 | 20.65 | 19.92 | 20.10 | +1.00% | 0.53 | 2.39% |
| 2025-05-27 | 20.17 | 20.17 | 19.70 | 19.90 | -0.94% | 0.37 | 1.71% |