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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.70 | 29.70 | 28.68 | 28.85 | -4.15% | 1.53 | 4.83% |
| 2025-10-21 | 29.75 | 31.12 | 29.70 | 30.10 | +1.42% | 1.47 | 4.44% |
| 2025-10-20 | 29.62 | 30.19 | 28.75 | 29.68 | +0.07% | 1.52 | 4.71% |
| 2025-10-17 | 30.81 | 31.24 | 29.44 | 29.66 | -2.34% | 1.30 | 3.94% |
| 2025-10-16 | 31.29 | 31.84 | 30.25 | 30.37 | -4.07% | 2.03 | 6.02% |
| 2025-10-15 | 29.85 | 32.21 | 29.20 | 31.66 | +5.11% | 3.70 | 10.87% |
| 2025-10-14 | 30.61 | 31.60 | 28.70 | 30.12 | +7.07% | 5.65 | 16.99% |
| 2025-10-13 | 27.00 | 29.10 | 27.00 | 28.13 | -0.28% | 2.00 | 6.47% |
| 2025-10-10 | 27.51 | 28.50 | 27.28 | 28.21 | -3.69% | 2.45 | 8.03% |
| 2025-10-09 | 28.70 | 29.99 | 28.38 | 29.29 | +5.85% | 4.08 | 12.79% |
| 2025-09-30 | 27.64 | 28.27 | 27.18 | 27.67 | +0.88% | 2.92 | 9.67% |
| 2025-09-29 | 27.31 | 28.29 | 27.02 | 27.43 | -0.69% | 3.26 | 10.80% |
| 2025-09-26 | 28.41 | 30.47 | 27.40 | 27.62 | -5.70% | 6.10 | 19.25% |
| 2025-09-25 | 26.60 | 29.29 | 26.60 | 29.29 | +19.99% | 3.96 | 12.70% |
| 2025-09-24 | 24.00 | 24.43 | 23.73 | 24.41 | +1.58% | 0.32 | 1.20% |
| 2025-09-23 | 24.29 | 24.65 | 23.40 | 24.03 | -1.56% | 0.62 | 2.37% |
| 2025-09-22 | 25.01 | 25.22 | 24.28 | 24.41 | -2.79% | 0.59 | 2.21% |
| 2025-09-19 | 24.70 | 25.43 | 24.30 | 25.11 | +1.66% | 0.99 | 3.62% |
| 2025-09-18 | 24.49 | 25.69 | 24.13 | 24.70 | +0.57% | 1.22 | 4.47% |
| 2025-09-17 | 24.80 | 25.02 | 24.47 | 24.56 | -1.21% | 0.77 | 2.85% |