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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.31 | 31.65 | 30.11 | 30.56 | -2.11% | 0.49 | 1.45% |
| 2025-11-18 | 31.61 | 31.92 | 31.01 | 31.22 | -0.95% | 0.60 | 1.74% |
| 2025-11-17 | 31.65 | 31.65 | 30.98 | 31.52 | -0.82% | 0.56 | 1.62% |
| 2025-11-14 | 32.45 | 33.21 | 31.69 | 31.78 | -3.08% | 0.67 | 1.90% |
| 2025-11-13 | 32.74 | 33.29 | 32.44 | 32.79 | -0.94% | 1.16 | 3.25% |
| 2025-11-12 | 30.96 | 33.74 | 30.60 | 33.10 | +6.84% | 2.05 | 5.71% |
| 2025-11-11 | 31.57 | 32.66 | 30.73 | 30.98 | -1.84% | 0.74 | 2.14% |
| 2025-11-10 | 30.34 | 32.70 | 30.30 | 31.56 | +4.19% | 1.25 | 3.60% |
| 2025-11-07 | 30.76 | 30.83 | 30.06 | 30.29 | -2.01% | 0.61 | 1.83% |
| 2025-11-06 | 29.90 | 31.27 | 29.70 | 30.91 | +3.34% | 0.96 | 2.87% |
| 2025-11-05 | 30.62 | 30.80 | 29.37 | 29.91 | -3.17% | 1.24 | 3.78% |
| 2025-11-04 | 31.95 | 32.33 | 30.64 | 30.89 | -4.28% | 0.90 | 2.63% |
| 2025-11-03 | 32.34 | 32.67 | 31.81 | 32.27 | 0.00% | 0.80 | 2.26% |
| 2025-10-31 | 32.70 | 32.85 | 31.96 | 32.27 | -1.31% | 0.79 | 2.22% |
| 2025-10-30 | 33.68 | 33.79 | 32.36 | 32.70 | -3.23% | 0.98 | 2.71% |
| 2025-10-29 | 32.43 | 34.00 | 32.01 | 33.79 | +3.56% | 1.92 | 5.29% |
| 2025-10-28 | 33.02 | 33.53 | 32.44 | 32.63 | -3.09% | 1.63 | 4.53% |
| 2025-10-27 | 30.47 | 34.40 | 30.47 | 33.67 | +10.57% | 2.89 | 8.09% |
| 2025-10-24 | 30.15 | 30.75 | 29.90 | 30.45 | +3.75% | 1.34 | 4.05% |
| 2025-10-23 | 28.71 | 29.88 | 28.40 | 29.35 | +1.73% | 1.10 | 3.45% |