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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.11 | 20.21 | 19.93 | 20.09 | +0.10% | 0.32 | 1.46% |
| 2025-05-23 | 20.71 | 20.81 | 20.06 | 20.07 | -3.03% | 0.62 | 2.78% |
| 2025-05-22 | 20.84 | 21.11 | 20.68 | 20.70 | -1.10% | 0.33 | 1.44% |
| 2025-05-21 | 21.39 | 21.53 | 20.89 | 20.93 | -2.14% | 0.64 | 2.78% |
| 2025-05-20 | 21.31 | 21.56 | 21.13 | 21.39 | +0.28% | 0.52 | 2.20% |
| 2025-05-19 | 21.08 | 21.43 | 21.05 | 21.33 | +0.94% | 0.49 | 2.11% |
| 2025-05-16 | 21.08 | 21.41 | 21.05 | 21.13 | 0.00% | 0.58 | 2.49% |
| 2025-05-15 | 21.47 | 21.47 | 21.03 | 21.13 | -1.21% | 0.59 | 2.52% |
| 2025-05-14 | 21.54 | 21.65 | 21.27 | 21.39 | -0.74% | 0.75 | 3.17% |
| 2025-05-13 | 21.97 | 22.14 | 21.39 | 21.55 | -1.50% | 1.13 | 4.74% |
| 2025-05-12 | 22.49 | 22.78 | 21.62 | 21.87 | -3.94% | 2.38 | 9.84% |
| 2025-05-09 | 22.92 | 24.05 | 22.10 | 22.77 | -3.34% | 3.59 | 14.19% |
| 2025-05-08 | 22.57 | 23.78 | 22.12 | 23.56 | +5.07% | 2.24 | 8.81% |
| 2025-05-07 | 22.69 | 23.42 | 22.08 | 22.42 | -0.18% | 2.00 | 7.99% |
| 2025-05-06 | 21.24 | 22.61 | 21.24 | 22.46 | +5.82% | 1.89 | 7.75% |