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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.83 | 36.64 | 33.14 | 33.45 | -9.00% | 1.60 | 4.26% |
| 2026-03-20 | 37.00 | 37.89 | 36.56 | 36.76 | -0.68% | 0.93 | 2.28% |
| 2026-03-19 | 38.75 | 38.75 | 36.70 | 37.01 | -5.15% | 1.02 | 2.47% |
| 2026-03-18 | 39.19 | 39.23 | 38.29 | 39.02 | -0.08% | 0.81 | 1.92% |
| 2026-03-17 | 38.90 | 40.98 | 38.74 | 39.05 | +0.44% | 1.39 | 3.15% |
| 2026-03-16 | 40.37 | 40.58 | 38.28 | 38.88 | -3.69% | 1.49 | 3.48% |
| 2026-03-13 | 41.20 | 41.87 | 40.30 | 40.37 | -2.25% | 0.78 | 1.74% |
| 2026-03-12 | 42.27 | 43.00 | 40.90 | 41.30 | -1.50% | 0.90 | 1.98% |
| 2026-03-11 | 42.50 | 42.59 | 41.67 | 41.93 | -0.85% | 0.81 | 1.77% |
| 2026-03-10 | 42.44 | 42.85 | 41.99 | 42.29 | +1.12% | 0.93 | 2.01% |
| 2026-03-09 | 42.97 | 43.61 | 40.91 | 41.82 | -3.97% | 1.37 | 3.01% |
| 2026-03-06 | 42.73 | 44.42 | 42.26 | 43.55 | +1.35% | 0.84 | 1.75% |
| 2026-03-05 | 42.44 | 44.92 | 42.44 | 42.97 | +2.87% | 1.28 | 2.67% |
| 2026-03-04 | 41.46 | 43.32 | 41.00 | 41.77 | -0.76% | 1.15 | 2.48% |
| 2026-03-03 | 44.48 | 45.30 | 42.00 | 42.09 | -5.84% | 1.56 | 3.30% |
| 2026-03-02 | 45.93 | 46.14 | 44.30 | 44.70 | -3.68% | 1.56 | 3.19% |
| 2026-02-27 | 43.88 | 46.65 | 43.70 | 46.41 | +4.98% | 1.99 | 4.01% |
| 2026-02-26 | 45.49 | 45.93 | 44.00 | 44.21 | -2.41% | 1.59 | 3.27% |
| 2026-02-25 | 44.40 | 46.44 | 43.50 | 45.30 | +2.14% | 1.99 | 4.03% |
| 2026-02-24 | 43.62 | 45.00 | 43.55 | 44.35 | +2.97% | 1.25 | 2.59% |