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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.95 | 39.60 | 36.93 | 39.01 | -1.74% | 2.08 | 4.97% |
| 2026-01-15 | 38.95 | 39.85 | 38.70 | 39.70 | +1.61% | 1.95 | 4.51% |
| 2026-01-14 | 38.80 | 39.65 | 38.25 | 39.07 | +2.20% | 2.04 | 4.81% |
| 2026-01-13 | 38.90 | 39.45 | 37.96 | 38.23 | -1.32% | 1.13 | 2.68% |
| 2026-01-12 | 40.11 | 40.48 | 38.21 | 38.74 | -2.42% | 1.60 | 3.76% |
| 2026-01-09 | 38.40 | 39.92 | 38.02 | 39.70 | +3.82% | 1.26 | 2.95% |
| 2026-01-08 | 38.08 | 38.88 | 37.46 | 38.24 | -0.10% | 1.09 | 2.61% |
| 2026-01-07 | 38.15 | 38.91 | 37.58 | 38.28 | +1.24% | 1.36 | 3.24% |
| 2026-01-06 | 36.68 | 39.18 | 36.57 | 37.81 | +2.77% | 2.16 | 5.19% |
| 2026-01-05 | 38.03 | 38.03 | 35.76 | 36.79 | -2.85% | 3.50 | 8.76% |
| 2025-12-31 | 35.86 | 38.83 | 35.50 | 37.87 | +6.56% | 1.95 | 4.74% |
| 2025-12-30 | 35.80 | 36.15 | 35.20 | 35.54 | -1.90% | 0.79 | 2.03% |
| 2025-12-29 | 35.97 | 37.79 | 35.80 | 36.23 | +2.49% | 1.51 | 3.78% |
| 2025-12-26 | 34.60 | 35.82 | 33.81 | 35.35 | +2.91% | 1.27 | 3.30% |
| 2025-12-25 | 34.48 | 34.80 | 33.33 | 34.35 | +0.23% | 0.67 | 1.81% |
| 2025-12-24 | 34.20 | 34.88 | 34.01 | 34.27 | -0.38% | 0.66 | 1.77% |
| 2025-12-23 | 34.87 | 35.18 | 34.22 | 34.40 | -0.75% | 0.51 | 1.35% |
| 2025-12-22 | 34.48 | 35.70 | 34.48 | 34.66 | +0.12% | 0.89 | 2.31% |
| 2025-12-19 | 34.57 | 34.74 | 33.80 | 34.62 | +0.64% | 0.70 | 1.87% |
| 2025-12-18 | 33.88 | 34.89 | 33.41 | 34.40 | +0.94% | 0.81 | 2.15% |