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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 44.21 | 44.29 | 43.02 | 43.07 | -3.10% | 1.23 | 2.58% |
| 2026-02-12 | 42.02 | 45.20 | 42.02 | 44.45 | +5.98% | 2.81 | 5.77% |
| 2026-02-11 | 40.80 | 43.00 | 40.31 | 41.94 | +2.87% | 1.81 | 3.93% |
| 2026-02-10 | 41.72 | 41.85 | 40.55 | 40.77 | -2.81% | 1.80 | 4.00% |
| 2026-02-09 | 42.20 | 42.72 | 40.70 | 41.95 | +1.40% | 2.37 | 5.20% |
| 2026-02-06 | 39.34 | 41.76 | 38.99 | 41.37 | +3.17% | 2.57 | 5.76% |
| 2026-02-05 | 38.81 | 40.65 | 38.60 | 40.10 | -1.86% | 3.85 | 8.85% |
| 2026-02-04 | 43.72 | 45.00 | 39.38 | 40.86 | -16.98% | 7.01 | 15.46% |
| 2026-02-03 | 47.40 | 49.50 | 45.80 | 49.22 | +6.93% | 2.69 | 5.16% |
| 2026-02-02 | 48.14 | 48.93 | 45.78 | 46.03 | -7.16% | 4.33 | 8.40% |
| 2026-01-30 | 48.04 | 51.49 | 46.81 | 49.58 | -9.11% | 3.97 | 7.39% |
| 2026-01-29 | 59.89 | 59.95 | 51.90 | 54.55 | -3.09% | 6.61 | 10.91% |
| 2026-01-28 | 49.57 | 59.00 | 49.05 | 56.29 | +13.74% | 5.34 | 9.05% |
| 2026-01-27 | 47.65 | 50.61 | 47.00 | 49.49 | -2.25% | 3.65 | 6.82% |
| 2026-01-26 | 46.04 | 51.50 | 45.98 | 50.63 | +14.83% | 4.33 | 8.00% |
| 2026-01-23 | 41.70 | 44.44 | 41.51 | 44.09 | +5.86% | 1.46 | 3.10% |
| 2026-01-22 | 41.12 | 42.28 | 40.50 | 41.65 | +0.24% | 1.63 | 3.61% |
| 2026-01-21 | 38.54 | 42.40 | 37.71 | 41.55 | +8.54% | 1.65 | 3.74% |
| 2026-01-20 | 40.20 | 40.21 | 37.72 | 38.28 | -4.80% | 1.36 | 3.25% |
| 2026-01-19 | 38.56 | 40.66 | 38.49 | 40.21 | +3.08% | 1.91 | 4.40% |