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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.13 | 25.19 | 24.58 | 24.86 | -0.08% | 0.47 | 1.71% |
| 2025-09-15 | 25.22 | 25.47 | 24.82 | 24.88 | -2.16% | 0.62 | 2.25% |
| 2025-09-12 | 25.29 | 26.00 | 24.83 | 25.43 | +0.95% | 0.76 | 2.76% |
| 2025-09-11 | 25.20 | 25.38 | 24.45 | 25.19 | -0.04% | 0.86 | 3.15% |
| 2025-09-10 | 26.39 | 26.57 | 25.00 | 25.20 | -4.91% | 0.92 | 3.28% |
| 2025-09-09 | 26.67 | 27.23 | 26.31 | 26.50 | -1.30% | 0.69 | 2.37% |
| 2025-09-08 | 27.05 | 27.22 | 26.44 | 26.85 | -1.10% | 0.82 | 2.79% |
| 2025-09-05 | 25.71 | 27.49 | 25.52 | 27.15 | +5.40% | 1.29 | 4.38% |
| 2025-09-04 | 25.89 | 26.43 | 25.48 | 25.76 | -0.54% | 0.75 | 2.65% |
| 2025-09-03 | 26.58 | 27.58 | 25.70 | 25.90 | -2.52% | 0.87 | 3.00% |
| 2025-09-02 | 26.83 | 27.11 | 25.91 | 26.57 | -1.26% | 1.01 | 3.47% |
| 2025-09-01 | 26.42 | 27.78 | 26.18 | 26.91 | +2.28% | 0.94 | 3.19% |
| 2025-08-29 | 26.20 | 26.68 | 25.73 | 26.31 | -0.04% | 0.65 | 2.27% |
| 2025-08-28 | 25.75 | 26.32 | 24.99 | 26.32 | +1.46% | 0.99 | 3.55% |
| 2025-08-27 | 26.80 | 26.88 | 25.76 | 25.94 | -4.03% | 1.66 | 5.74% |
| 2025-08-26 | 26.87 | 27.32 | 26.67 | 27.03 | +0.60% | 0.76 | 2.56% |
| 2025-08-25 | 26.67 | 27.74 | 26.40 | 26.87 | +0.83% | 1.15 | 3.85% |
| 2025-08-22 | 27.09 | 27.30 | 26.45 | 26.65 | -1.00% | 1.01 | 3.43% |
| 2025-08-21 | 26.11 | 27.33 | 26.00 | 26.92 | +3.06% | 1.72 | 5.82% |
| 2025-08-20 | 25.76 | 26.25 | 25.70 | 26.12 | +1.08% | 1.00 | 3.51% |