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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.91 | 37.36 | 36.00 | 36.65 | -0.70% | 1.07 | 2.68% |
| 2026-04-20 | 35.39 | 38.17 | 35.01 | 36.91 | +4.06% | 1.55 | 3.87% |
| 2026-04-17 | 35.06 | 36.65 | 34.32 | 35.47 | +1.05% | 2.06 | 5.30% |
| 2026-04-16 | 34.81 | 35.39 | 33.85 | 35.10 | +1.56% | 1.53 | 4.04% |
| 2026-04-15 | 36.35 | 36.93 | 34.40 | 34.56 | -4.21% | 1.70 | 4.39% |
| 2026-04-14 | 36.35 | 36.68 | 35.60 | 36.08 | -0.25% | 0.77 | 1.96% |
| 2026-04-13 | 36.90 | 37.64 | 35.60 | 36.17 | -2.08% | 0.73 | 1.85% |
| 2026-04-10 | 36.47 | 37.79 | 36.10 | 36.94 | +2.33% | 0.73 | 1.81% |
| 2026-04-09 | 36.19 | 36.49 | 35.80 | 36.10 | -1.15% | 0.56 | 1.40% |
| 2026-04-08 | 35.37 | 36.68 | 35.01 | 36.52 | +6.13% | 0.87 | 2.20% |
| 2026-04-07 | 34.00 | 34.62 | 33.86 | 34.41 | +1.21% | 0.35 | 0.94% |
| 2026-04-03 | 34.26 | 34.86 | 33.64 | 34.00 | -1.42% | 0.44 | 1.18% |
| 2026-04-02 | 34.81 | 34.96 | 34.00 | 34.49 | -1.54% | 0.62 | 1.65% |
| 2026-04-01 | 35.50 | 35.77 | 34.56 | 35.03 | +2.76% | 0.65 | 1.70% |
| 2026-03-31 | 34.86 | 35.08 | 33.74 | 34.09 | -1.90% | 0.72 | 1.91% |
| 2026-03-30 | 34.85 | 34.99 | 34.00 | 34.75 | -1.28% | 0.74 | 1.95% |
| 2026-03-27 | 34.48 | 35.30 | 34.00 | 35.20 | +1.29% | 0.85 | 2.22% |
| 2026-03-26 | 34.99 | 35.78 | 34.45 | 34.75 | -1.22% | 0.90 | 2.34% |
| 2026-03-25 | 36.07 | 36.17 | 34.79 | 35.18 | +0.31% | 1.11 | 2.86% |
| 2026-03-24 | 34.90 | 36.20 | 33.86 | 35.07 | +4.84% | 1.58 | 4.15% |