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 |
|---|
| 2025-07-02 | 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 |
| 2025-06-27 | 20.81 | 21.86 | 1.14 | 5.50% | 20.68 | 22.30 | 105515 | 22960.20 | 9.64% | 0.00 |
| 2025-06-26 | 21.02 | 20.72 | -0.19 | -0.91% | 20.71 | 21.14 | 24516 | 5123.46 | 2.24% | 5.00 |
| 2025-06-25 | 20.64 | 20.91 | 0.28 | 1.36% | 20.55 | 21.30 | 40038 | 8346.92 | 3.66% | 0.00 |
| 2025-06-24 | 19.91 | 20.63 | 0.69 | 3.46% | 19.84 | 20.98 | 36488 | 7489.67 | 3.33% | 0.00 |
| 2025-06-23 | 19.50 | 19.94 | 0.37 | 1.89% | 19.42 | 20.01 | 12011 | 2370.66 | 1.10% | 0.00 |
| 2025-06-20 | 19.80 | 19.57 | -0.23 | -1.16% | 19.42 | 19.93 | 15144 | 2976.79 | 1.38% | 0.00 |
| 2025-06-19 | 20.17 | 19.80 | -0.37 | -1.83% | 19.79 | 20.23 | 14225 | 2835.98 | 1.30% | 0.00 |
| 2025-06-18 | 20.15 | 20.17 | 0.01 | 0.05% | 19.96 | 20.22 | 12055 | 2422.42 | 1.10% | 0.00 |
| 2025-06-17 | 20.29 | 20.16 | -0.13 | -0.64% | 20.03 | 20.35 | 15117 | 3043.01 | 1.38% | 0.00 |
| 2025-06-16 | 20.10 | 20.29 | 0.19 | 0.95% | 20.02 | 20.63 | 20132 | 4092.33 | 1.84% | 0.00 |
| 2025-06-13 | 20.43 | 20.10 | -0.33 | -1.62% | 20.06 | 20.63 | 22696 | 4594.24 | 2.07% | 0.00 |
| 2025-06-12 | 20.41 | 20.43 | 0.17 | 0.84% | 20.16 | 20.60 | 18944 | 3864.44 | 1.73% | 0.00 |
| 2025-06-11 | 20.22 | 20.26 | -0.03 | -0.15% | 20.22 | 20.49 | 18931 | 3850.94 | 1.73% | 0.00 |
| 2025-06-10 | 20.61 | 20.29 | -0.32 | -1.55% | 20.09 | 20.69 | 22722 | 4625.48 | 2.08% | 0.00 |
| 2025-06-09 | 20.43 | 20.61 | 0.17 | 0.83% | 20.43 | 20.67 | 15635 | 3215.39 | 1.43% | 0.00 |
| 2025-06-06 | 20.41 | 20.44 | 0.03 | 0.15% | 20.30 | 20.50 | 14331 | 2921.93 | 1.31% | 0.00 |
| 2025-06-05 | 20.40 | 20.41 | 0.08 | 0.39% | 20.21 | 20.47 | 16671 | 3393.10 | 1.52% | 0.00 |
| 2025-06-04 | 20.35 | 20.33 | 0.03 | 0.15% | 20.18 | 20.48 | 26213 | 5333.37 | 2.39% | 0.00 |
| 2025-06-03 | 19.90 | 20.30 | 0.32 | 1.60% | 19.79 | 20.39 | 16586 | 3341.14 | 1.51% | 0.00 |
| 2025-05-30 | 20.30 | 19.98 | -0.31 | -1.53% | 19.90 | 20.33 | 16725 | 3354.85 | 1.53% | 0.00 |
| 2025-05-29 | 20.21 | 20.36 | 0.19 | 0.94% | 20.11 | 20.44 | 19897 | 4045.04 | 1.82% | 9.00 |
| 2025-05-28 | 20.02 | 20.17 | 0.20 | 1.00% | 19.99 | 20.72 | 26204 | 5332.52 | 2.39% | 0.00 |
| 2025-05-27 | 20.24 | 19.97 | -0.19 | -0.94% | 19.77 | 20.24 | 18719 | 3741.05 | 1.71% | 0.00 |
| 2025-05-26 | 20.18 | 20.16 | 0.02 | 0.10% | 20.00 | 20.28 | 15988 | 3221.31 | 1.46% | 0.00 |
| 2025-05-23 | 20.78 | 20.14 | -0.63 | -3.03% | 20.13 | 20.88 | 30478 | 6249.88 | 2.78% | 0.00 |
| 2025-05-22 | 20.91 | 20.77 | -0.23 | -1.10% | 20.75 | 21.18 | 15780 | 3298.17 | 1.44% | 0.00 |
| 2025-05-21 | 21.46 | 21.00 | -0.46 | -2.14% | 20.96 | 21.60 | 30461 | 6433.40 | 2.78% | 0.00 |
| 2025-05-20 | 21.38 | 21.46 | 0.06 | 0.28% | 21.20 | 21.63 | 24055 | 5159.87 | 2.20% | 0.00 |
| 2025-05-19 | 21.15 | 21.40 | 0.20 | 0.94% | 21.12 | 21.50 | 23064 | 4921.67 | 2.11% | 0.00 |
| 2025-05-16 | 21.15 | 21.20 | 0.00 | 0.00% | 21.12 | 21.48 | 27213 | 5804.69 | 2.49% | 0.00 |
| 2025-05-15 | 21.54 | 21.20 | -0.26 | -1.21% | 21.10 | 21.54 | 27632 | 5868.05 | 2.52% | 0.00 |
| 2025-05-14 | 21.61 | 21.46 | -0.16 | -0.74% | 21.34 | 21.72 | 34727 | 7466.56 | 3.17% | 0.00 |
| 2025-05-13 | 22.05 | 21.62 | -0.33 | -1.50% | 21.46 | 22.22 | 51929 | 11257.67 | 4.74% | 20.00 |
| 2025-05-12 | 22.57 | 21.95 | -0.90 | -3.94% | 21.69 | 22.86 | 107774 | 23839.90 | 9.84% | 0.00 |
| 2025-05-09 | 23.00 | 22.85 | -0.79 | -3.34% | 22.18 | 24.13 | 155327 | 35892.95 | 14.19% | 0.00 |
| 2025-05-08 | 22.65 | 23.64 | 1.14 | 5.07% | 22.20 | 23.86 | 96427 | 22415.23 | 8.81% | 18.00 |
| 2025-05-07 | 22.77 | 22.50 | -0.04 | -0.18% | 22.16 | 23.50 | 87485 | 19953.76 | 7.99% | 12.00 |
| 2025-05-06 | 21.31 | 22.54 | 1.24 | 5.82% | 21.31 | 22.69 | 84821 | 18905.19 | 7.75% | 0.00 |
| 2025-04-30 | 20.17 | 21.30 | 1.16 | 5.76% | 20.17 | 21.81 | 79633 | 16777.87 | 7.27% | 0.00 |
| 2025-04-29 | 20.64 | 20.14 | -0.30 | -1.47% | 20.00 | 20.65 | 38158 | 7687.65 | 3.49% | 0.00 |
| 2025-04-28 | 19.90 | 20.44 | 0.20 | 0.99% | 19.45 | 21.50 | 100821 | 20727.96 | 9.21% | 0.00 |
| 2025-04-25 | 20.08 | 20.24 | 0.34 | 1.71% | 19.80 | 20.38 | 36742 | 7371.85 | 3.36% | 2.00 |
| 2025-04-24 | 20.56 | 19.90 | -0.86 | -4.14% | 19.85 | 20.57 | 58310 | 11779.95 | 5.33% | 0.00 |
| 2025-04-23 | 19.25 | 20.76 | 1.51 | 7.84% | 19.25 | 20.88 | 97282 | 19659.44 | 8.89% | 1.00 |
| 2025-04-22 | 19.35 | 19.25 | -0.08 | -0.41% | 19.21 | 19.42 | 20080 | 3875.95 | 1.83% | 0.00 |
| 2025-04-21 | 19.10 | 19.33 | 0.50 | 2.66% | 18.85 | 19.33 | 27584 | 5292.54 | 2.52% | 0.00 |
| 2025-04-18 | 19.05 | 18.83 | -0.18 | -0.95% | 18.62 | 19.18 | 21350 | 4019.38 | 1.95% | 5.00 |
| 2025-04-17 | 18.75 | 19.01 | 0.12 | 0.64% | 18.70 | 19.36 | 25663 | 4910.44 | 2.34% | 0.00 |
| 2025-04-16 | 19.20 | 18.89 | -0.47 | -2.43% | 18.56 | 19.38 | 31843 | 6021.05 | 2.91% | 0.00 |
| 2025-04-15 | 19.41 | 19.36 | -0.10 | -0.51% | 19.22 | 19.48 | 23785 | 4598.14 | 2.17% | 0.00 |
| 2025-04-14 | 19.47 | 19.46 | 0.20 | 1.04% | 19.26 | 19.66 | 37316 | 7276.61 | 3.41% | 1.00 |
| 2025-04-11 | 19.21 | 19.26 | -0.11 | -0.57% | 19.15 | 19.54 | 36529 | 7068.95 | 3.34% | 0.00 |
| 2025-04-10 | 19.97 | 19.37 | -0.18 | -0.92% | 19.37 | 20.54 | 69768 | 13925.74 | 6.37% | 0.40 |
| 2025-04-09 | 18.16 | 19.55 | 0.85 | 4.55% | 17.48 | 19.59 | 57431 | 10733.91 | 5.25% | 0.00 |
| 2025-04-08 | 18.01 | 18.70 | 0.77 | 4.29% | 18.01 | 18.98 | 67380 | 12485.33 | 6.15% | 0.00 |
| 2025-04-07 | 20.08 | 17.93 | -4.48 | -19.99% | 17.93 | 20.50 | 87364 | 16593.21 | 7.98% | 0.00 |
| 2025-04-03 | 22.84 | 22.41 | -1.38 | -5.80% | 22.22 | 22.99 | 85517 | 19269.80 | 7.81% | 0.00 |
| 2025-04-02 | 23.88 | 23.79 | -0.08 | -0.34% | 23.60 | 23.97 | 32217 | 7668.92 | 2.94% | 0.00 |
| 2025-04-01 | 22.76 | 23.87 | 1.08 | 4.74% | 22.76 | 24.34 | 73899 | 17547.70 | 6.75% | 4.00 |
| 2025-03-31 | 23.12 | 22.79 | -0.42 | -1.81% | 22.46 | 23.25 | 40437 | 9215.05 | 3.69% | 2.00 |
| 2025-03-28 | 23.47 | 23.21 | -0.31 | -1.32% | 23.21 | 23.78 | 29332 | 6869.97 | 2.68% | 0.00 |
| 2025-03-27 | 23.82 | 23.52 | -0.42 | -1.75% | 23.31 | 23.87 | 39861 | 9391.68 | 3.64% | 0.00 |
| 2025-03-26 | 23.62 | 23.94 | 0.19 | 0.80% | 23.62 | 24.20 | 58427 | 14004.55 | 5.34% | 0.00 |
| 2025-03-25 | 23.87 | 23.75 | 0.01 | 0.04% | 23.63 | 24.26 | 55683 | 13325.12 | 5.09% | 0.00 |
| 2025-03-24 | 23.42 | 23.74 | 0.27 | 1.15% | 23.20 | 23.90 | 56049 | 13189.61 | 5.12% | 0.00 |
| 2025-03-21 | 23.85 | 23.47 | -0.52 | -2.17% | 23.40 | 23.98 | 47385 | 11207.88 | 4.33% | 0.00 |
| 2025-03-20 | 23.91 | 23.99 | 0.07 | 0.29% | 23.75 | 24.42 | 59911 | 14440.27 | 5.47% | 0.00 |
| 2025-03-19 | 24.10 | 23.92 | -0.26 | -1.08% | 23.72 | 24.13 | 51808 | 12380.87 | 4.73% | 5.00 |
| 2025-03-18 | 23.61 | 24.18 | 0.70 | 2.98% | 23.35 | 24.36 | 100030 | 23999.52 | 9.14% | 0.00 |
| 2025-03-17 | 22.81 | 23.48 | 0.69 | 3.03% | 22.81 | 23.99 | 102190 | 24137.22 | 9.33% | 0.00 |
| 2025-03-14 | 22.69 | 22.79 | 0.14 | 0.62% | 22.30 | 22.79 | 47190 | 10666.84 | 4.31% | 0.00 |
| 2025-03-13 | 23.17 | 22.65 | -0.53 | -2.29% | 22.50 | 23.20 | 42326 | 9648.57 | 3.87% | 0.00 |
| 2025-03-12 | 22.99 | 23.18 | 0.26 | 1.13% | 22.88 | 23.22 | 49242 | 11338.09 | 4.50% | 0.00 |
| 2025-03-11 | 22.68 | 22.92 | 0.02 | 0.09% | 22.51 | 22.94 | 28559 | 6501.27 | 2.62% | 0.00 |
| 2025-03-10 | 22.47 | 22.90 | 0.38 | 1.69% | 22.40 | 23.03 | 44560 | 10157.83 | 4.09% | 0.00 |
| 2025-03-07 | 22.80 | 22.52 | -0.43 | -1.87% | 22.40 | 23.13 | 57172 | 12959.76 | 5.24% | 0.00 |
| 2025-03-06 | 23.00 | 22.95 | -0.29 | -1.25% | 22.71 | 23.23 | 101144 | 23208.85 | 9.28% | 0.00 |
深证大盘股票行情在线 K线走势图
