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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.40 | 34.11 | 33.12 | 34.08 | +2.59% | 0.64 | 1.74% |
| 2025-12-16 | 33.82 | 34.22 | 32.96 | 33.22 | -2.01% | 0.89 | 2.44% |
| 2025-12-15 | 35.01 | 35.02 | 33.82 | 33.90 | -3.23% | 0.91 | 2.43% |
| 2025-12-12 | 34.61 | 36.08 | 34.61 | 35.03 | +0.89% | 1.20 | 3.09% |
| 2025-12-11 | 36.47 | 36.88 | 34.68 | 34.72 | -4.75% | 1.27 | 3.29% |
| 2025-12-10 | 35.30 | 36.88 | 34.68 | 36.45 | +2.68% | 1.65 | 4.22% |
| 2025-12-09 | 35.92 | 36.10 | 34.98 | 35.50 | -1.25% | 1.40 | 3.63% |
| 2025-12-08 | 35.41 | 36.14 | 34.66 | 35.95 | +1.50% | 1.71 | 4.41% |
| 2025-12-05 | 32.39 | 35.92 | 32.39 | 35.42 | +8.32% | 2.42 | 6.35% |
| 2025-12-04 | 32.81 | 33.50 | 31.88 | 32.70 | +0.49% | 1.24 | 3.48% |
| 2025-12-03 | 31.11 | 32.58 | 30.71 | 32.54 | +4.76% | 1.23 | 3.53% |
| 2025-12-02 | 31.07 | 31.43 | 30.42 | 31.06 | -0.35% | 0.65 | 1.91% |
| 2025-12-01 | 31.74 | 33.20 | 30.41 | 31.17 | +1.37% | 1.81 | 5.23% |
| 2025-11-28 | 30.43 | 30.80 | 30.03 | 30.75 | +1.49% | 0.27 | 0.82% |
| 2025-11-27 | 29.95 | 30.90 | 29.95 | 30.30 | +0.73% | 0.32 | 0.96% |
| 2025-11-26 | 30.01 | 30.61 | 29.69 | 30.08 | 0.00% | 0.52 | 1.57% |
| 2025-11-25 | 30.00 | 30.69 | 29.78 | 30.08 | +0.80% | 0.42 | 1.26% |
| 2025-11-24 | 30.55 | 30.58 | 29.60 | 29.84 | -0.60% | 0.52 | 1.58% |
| 2025-11-21 | 30.36 | 31.37 | 29.80 | 30.02 | -0.86% | 0.97 | 2.91% |
| 2025-11-20 | 30.87 | 31.24 | 30.24 | 30.28 | -0.92% | 0.34 | 1.01% |