耐普矿机(300818)股票行情 耐普矿机股票行情 300818股票行情_爱股网
耐普矿机(300818)股票行情
耐普矿机(300818)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 30.47 | 33.67 | 3.22 | 10.57% | 30.47 | 34.40 | 88552 | 28898.50 | 8.09% | 0.00 |
| 2025-10-24 | 30.15 | 30.45 | 1.10 | 3.75% | 29.90 | 30.75 | 44371 | 13447.47 | 4.05% | 0.00 |
| 2025-10-23 | 28.71 | 29.35 | 0.50 | 1.73% | 28.40 | 29.88 | 37808 | 11042.49 | 3.45% | 0.00 |
| 2025-10-22 | 29.70 | 28.85 | -1.25 | -4.15% | 28.68 | 29.70 | 52866 | 15344.94 | 4.83% | 0.00 |
| 2025-10-21 | 29.75 | 30.10 | 0.42 | 1.42% | 29.70 | 31.12 | 48575 | 14748.25 | 4.44% | 0.00 |
| 2025-10-20 | 29.62 | 29.68 | 0.02 | 0.07% | 28.75 | 30.19 | 51593 | 15208.12 | 4.71% | 0.00 |
| 2025-10-17 | 30.81 | 29.66 | -0.71 | -2.34% | 29.44 | 31.24 | 43186 | 13032.28 | 3.94% | 0.00 |
| 2025-10-16 | 31.29 | 30.37 | -1.29 | -4.07% | 30.25 | 31.84 | 65936 | 20339.69 | 6.02% | 0.00 |
| 2025-10-15 | 29.85 | 31.66 | 1.54 | 5.11% | 29.20 | 32.21 | 118995 | 36986.70 | 10.87% | 3.00 |
| 2025-10-14 | 30.61 | 30.12 | 1.99 | 7.07% | 28.70 | 31.60 | 186022 | 56467.66 | 16.99% | 20.00 |
| 2025-10-13 | 27.00 | 28.13 | -0.08 | -0.28% | 27.00 | 29.10 | 70847 | 19970.51 | 6.47% | 32.00 |
| 2025-10-10 | 27.51 | 28.21 | -1.08 | -3.69% | 27.28 | 28.50 | 87873 | 24506.07 | 8.03% | 0.00 |
| 2025-10-09 | 28.70 | 29.29 | 1.62 | 5.85% | 28.38 | 29.99 | 140023 | 40814.57 | 12.79% | 21.00 |
| 2025-09-30 | 27.64 | 27.67 | 0.24 | 0.87% | 27.18 | 28.27 | 105818 | 29242.17 | 9.67% | 0.00 |
| 2025-09-29 | 27.31 | 27.43 | -0.19 | -0.69% | 27.02 | 28.29 | 118244 | 32600.01 | 10.80% | 0.00 |
| 2025-09-26 | 28.41 | 27.62 | -1.67 | -5.70% | 27.40 | 30.47 | 210802 | 60957.69 | 19.25% | 0.00 |
| 2025-09-25 | 26.60 | 29.29 | 4.88 | 19.99% | 26.60 | 29.29 | 138999 | 39601.33 | 12.70% | 0.00 |
| 2025-09-24 | 24.00 | 24.41 | 0.38 | 1.58% | 23.73 | 24.43 | 13102 | 3165.84 | 1.20% | 0.00 |
| 2025-09-23 | 24.29 | 24.03 | -0.38 | -1.56% | 23.40 | 24.65 | 25915 | 6176.11 | 2.37% | 0.00 |
| 2025-09-22 | 25.01 | 24.41 | -0.70 | -2.79% | 24.28 | 25.22 | 24160 | 5912.49 | 2.21% | 0.00 |
| 2025-09-19 | 24.70 | 25.11 | 0.41 | 1.66% | 24.30 | 25.43 | 39624 | 9896.87 | 3.62% | 0.00 |
| 2025-09-18 | 24.49 | 24.70 | 0.14 | 0.57% | 24.13 | 25.69 | 48961 | 12185.28 | 4.47% | 0.00 |
| 2025-09-17 | 24.80 | 24.56 | -0.30 | -1.21% | 24.47 | 25.02 | 31179 | 7692.45 | 2.85% | 0.00 |
| 2025-09-16 | 25.13 | 24.86 | -0.02 | -0.08% | 24.58 | 25.19 | 18768 | 4660.89 | 1.71% | 0.00 |
| 2025-09-15 | 25.22 | 24.88 | -0.55 | -2.16% | 24.82 | 25.47 | 24661 | 6166.60 | 2.25% | 0.00 |
| 2025-09-12 | 25.29 | 25.43 | 0.24 | 0.95% | 24.83 | 26.00 | 30229 | 7641.75 | 2.76% | 0.00 |
| 2025-09-11 | 25.20 | 25.19 | -0.01 | -0.04% | 24.45 | 25.38 | 34512 | 8637.77 | 3.15% | 0.00 |
| 2025-09-10 | 26.39 | 25.20 | -1.30 | -4.91% | 25.00 | 26.57 | 35903 | 9172.66 | 3.28% | 0.00 |
| 2025-09-09 | 26.67 | 26.50 | -0.35 | -1.30% | 26.31 | 27.23 | 25956 | 6934.53 | 2.37% | 0.00 |
| 2025-09-08 | 27.05 | 26.85 | -0.30 | -1.10% | 26.44 | 27.22 | 30544 | 8173.15 | 2.79% | 0.00 |
| 2025-09-05 | 25.71 | 27.15 | 1.39 | 5.40% | 25.52 | 27.49 | 47908 | 12878.04 | 4.38% | 0.00 |
| 2025-09-04 | 25.89 | 25.76 | -0.14 | -0.54% | 25.48 | 26.43 | 29060 | 7548.97 | 2.65% | 0.00 |
| 2025-09-03 | 26.58 | 25.90 | -0.67 | -2.52% | 25.70 | 27.58 | 32831 | 8712.45 | 3.00% | 0.00 |
| 2025-09-02 | 26.83 | 26.57 | -0.34 | -1.26% | 25.91 | 27.11 | 37950 | 10072.43 | 3.47% | 0.00 |
| 2025-09-01 | 26.42 | 26.91 | 0.60 | 2.28% | 26.18 | 27.78 | 34978 | 9405.96 | 3.19% | 0.00 |
| 2025-08-29 | 26.20 | 26.31 | -0.01 | -0.04% | 25.73 | 26.68 | 24827 | 6504.93 | 2.27% | 0.00 |
| 2025-08-28 | 25.75 | 26.32 | 0.38 | 1.46% | 24.99 | 26.32 | 38865 | 9932.07 | 3.55% | 17.00 |
| 2025-08-27 | 26.80 | 25.94 | -1.09 | -4.03% | 25.76 | 26.88 | 62833 | 16567.81 | 5.74% | 0.00 |
| 2025-08-26 | 26.87 | 27.03 | 0.16 | 0.60% | 26.67 | 27.32 | 27994 | 7563.12 | 2.56% | 0.00 |
| 2025-08-25 | 26.67 | 26.87 | 0.22 | 0.83% | 26.40 | 27.74 | 42182 | 11478.99 | 3.85% | 0.00 |
| 2025-08-22 | 27.09 | 26.65 | -0.27 | -1.00% | 26.45 | 27.30 | 37540 | 10056.56 | 3.43% | 0.00 |
| 2025-08-21 | 26.11 | 26.92 | 0.80 | 3.06% | 26.00 | 27.33 | 63670 | 17156.84 | 5.82% | 1.00 |
| 2025-08-20 | 25.76 | 26.12 | 0.28 | 1.08% | 25.70 | 26.25 | 38431 | 9997.34 | 3.51% | 1.00 |
| 2025-08-19 | 25.93 | 25.84 | 0.06 | 0.23% | 25.71 | 26.26 | 42303 | 11003.70 | 3.86% | 0.00 |
| 2025-08-18 | 24.99 | 25.78 | 0.96 | 3.87% | 24.83 | 26.19 | 61673 | 15754.84 | 5.63% | 0.00 |
| 2025-08-15 | 24.11 | 24.82 | 0.61 | 2.52% | 24.11 | 24.99 | 32770 | 8077.93 | 2.99% | 2.00 |
| 2025-08-14 | 25.07 | 24.21 | -0.59 | -2.38% | 24.15 | 25.07 | 39951 | 9783.14 | 3.65% | 2.00 |
| 2025-08-13 | 25.06 | 24.80 | -0.25 | -1.00% | 24.71 | 25.87 | 58464 | 14716.88 | 5.34% | 2.00 |
| 2025-08-12 | 24.61 | 25.05 | 0.31 | 1.25% | 24.49 | 25.10 | 52013 | 12939.75 | 4.75% | 11.00 |
| 2025-08-11 | 24.10 | 24.74 | 0.98 | 4.12% | 24.10 | 24.79 | 57469 | 14071.80 | 5.25% | 0.00 |
| 2025-08-08 | 23.41 | 23.76 | 0.42 | 1.80% | 23.31 | 23.98 | 41777 | 9906.78 | 3.82% | 0.00 |
| 2025-08-07 | 23.34 | 23.34 | 0.06 | 0.26% | 23.16 | 23.46 | 25078 | 5855.51 | 2.29% | 0.00 |
| 2025-08-06 | 23.00 | 23.28 | 0.19 | 0.82% | 22.99 | 23.36 | 26951 | 6256.25 | 2.46% | 1.00 |
| 2025-08-05 | 23.25 | 23.09 | -0.02 | -0.09% | 22.92 | 23.43 | 22891 | 5293.40 | 2.09% | 0.00 |
| 2025-08-04 | 22.85 | 23.11 | 0.26 | 1.14% | 22.63 | 23.31 | 30970 | 7145.19 | 2.83% | 0.00 |
| 2025-08-01 | 22.59 | 22.85 | 0.27 | 1.20% | 22.58 | 22.97 | 22879 | 5223.23 | 2.09% | 0.00 |
| 2025-07-31 | 23.01 | 22.58 | -0.59 | -2.55% | 22.50 | 23.26 | 31410 | 7192.04 | 2.87% | 0.00 |
| 2025-07-30 | 23.31 | 23.17 | -0.29 | -1.24% | 22.93 | 23.70 | 32601 | 7586.90 | 2.98% | 0.00 |
| 2025-07-29 | 23.03 | 23.46 | 0.35 | 1.51% | 22.71 | 23.51 | 31312 | 7251.87 | 2.86% | 5.00 |
| 2025-07-28 | 22.93 | 23.11 | 0.26 | 1.14% | 22.75 | 23.46 | 36377 | 8401.10 | 3.32% | 0.00 |
| 2025-07-25 | 23.24 | 22.85 | -0.37 | -1.59% | 22.81 | 23.34 | 37567 | 8637.99 | 3.43% | 0.00 |
| 2025-07-24 | 22.82 | 23.22 | -0.23 | -0.98% | 22.75 | 23.65 | 51057 | 11843.27 | 4.66% | 0.00 |
| 2025-07-23 | 24.62 | 23.45 | -0.93 | -3.81% | 23.37 | 24.62 | 113402 | 26930.29 | 10.36% | 0.00 |
| 2025-07-22 | 23.13 | 24.38 | 1.14 | 4.91% | 22.82 | 24.58 | 137796 | 32950.70 | 12.59% | 10.00 |
| 2025-07-21 | 22.58 | 23.24 | 0.56 | 2.47% | 22.47 | 23.38 | 64955 | 14910.05 | 5.93% | 2.00 |
| 2025-07-18 | 21.60 | 22.68 | 1.09 | 5.05% | 21.48 | 23.18 | 93057 | 20931.70 | 8.50% | 0.00 |
| 2025-07-17 | 21.38 | 21.59 | 0.21 | 0.98% | 21.33 | 21.73 | 24004 | 5151.17 | 2.19% | 0.00 |
| 2025-07-16 | 21.71 | 21.38 | -0.57 | -2.60% | 21.33 | 21.99 | 44940 | 9699.21 | 4.10% | 0.00 |
| 2025-07-15 | 21.74 | 21.95 | 0.20 | 0.92% | 21.45 | 22.06 | 29752 | 6478.74 | 2.72% | 0.00 |
| 2025-07-14 | 21.51 | 21.75 | 0.29 | 1.35% | 21.51 | 22.10 | 29860 | 6525.89 | 2.73% | 1.00 |
| 2025-07-11 | 21.40 | 21.46 | -0.03 | -0.14% | 21.35 | 21.56 | 18776 | 4027.07 | 1.71% | 0.00 |
| 2025-07-10 | 21.55 | 21.49 | -0.05 | -0.23% | 21.40 | 21.79 | 13854 | 2981.30 | 1.27% | 0.00 |
| 2025-07-09 | 21.88 | 21.54 | -0.20 | -0.92% | 21.44 | 21.95 | 22638 | 4892.03 | 2.07% | 15.00 |
| 2025-07-08 | 21.48 | 21.74 | 0.24 | 1.12% | 21.34 | 21.88 | 23805 | 5161.03 | 2.17% | 0.00 |
| 2025-07-07 | 21.90 | 21.50 | -0.06 | -0.28% | 21.42 | 21.90 | 17031 | 3670.95 | 1.56% | 0.00 |
| 2025-07-04 | 21.95 | 21.56 | -0.56 | -2.53% | 21.42 | 22.12 | 37556 | 8126.12 | 3.43% | 0.00 |
| 2025-07-03 | 22.50 | 22.12 | -0.38 | -1.69% | 21.94 | 22.52 | 39216 | 8674.03 | 3.58% | 0.00 |
| 2025-07-02 | 21.58 | 22.50 | 0.90 | 4.17% | 21.36 | 22.99 | 81459 | 18181.62 | 7.44% | 0.00 |
| 2025-07-01 | 22.19 | 21.60 | -0.45 | -2.04% | 21.42 | 22.25 | 37454 | 8090.99 | 3.42% | 0.00 |
| 2025-06-30 | 22.26 | 22.05 | 0.19 | 0.87% | 21.58 | 22.39 | 52059 | 11390.19 | 4.76% | 0.00 |
深证大盘股票行情在线 K线走势图
耐普矿机(300818)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
