耐科装备(688419)股票行情
耐科装备(688419)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 |
|---|
| 2026-03-26 | 42.38 | 41.63 | -0.97 | -2.28% | 41.54 | 42.87 | 14279 | 6006.01 | 2.40% | 0.00 |
| 2026-03-25 | 42.60 | 42.60 | -0.26 | -0.61% | 41.89 | 43.60 | 17945 | 7684.16 | 3.02% | 0.00 |
| 2026-03-24 | 40.48 | 42.86 | 3.17 | 7.99% | 40.08 | 42.86 | 24542 | 10090.55 | 4.12% | 0.00 |
| 2026-03-23 | 43.99 | 39.69 | -5.11 | -11.41% | 39.08 | 44.63 | 31331 | 12923.96 | 5.26% | 0.00 |
| 2026-03-20 | 46.97 | 44.80 | -1.47 | -3.18% | 44.80 | 47.80 | 14358 | 6661.34 | 2.41% | 0.00 |
| 2026-03-19 | 46.23 | 46.27 | -1.42 | -2.98% | 45.90 | 47.60 | 14508 | 6756.33 | 2.44% | 0.00 |
| 2026-03-18 | 45.30 | 47.69 | 2.46 | 5.44% | 45.00 | 47.69 | 20336 | 9413.82 | 3.42% | 0.00 |
| 2026-03-17 | 46.80 | 45.23 | -1.45 | -3.11% | 45.10 | 47.58 | 19693 | 9148.49 | 3.31% | 0.00 |
| 2026-03-16 | 47.00 | 46.68 | -0.42 | -0.89% | 44.74 | 47.70 | 22780 | 10459.33 | 3.83% | 0.00 |
| 2026-03-13 | 47.39 | 47.10 | 0.07 | 0.15% | 46.75 | 48.83 | 17479 | 8365.56 | 2.94% | 0.00 |
| 2026-03-12 | 47.50 | 47.03 | -0.37 | -0.78% | 46.72 | 48.88 | 15786 | 7494.40 | 2.65% | 0.00 |
| 2026-03-11 | 48.05 | 47.40 | -1.41 | -2.89% | 47.39 | 49.25 | 15694 | 7544.16 | 2.64% | 0.00 |
| 2026-03-10 | 49.41 | 48.81 | 1.43 | 3.02% | 48.00 | 50.35 | 15177 | 7468.23 | 2.55% | 0.00 |
| 2026-03-09 | 45.82 | 47.38 | -0.27 | -0.57% | 44.67 | 47.71 | 18585 | 8565.91 | 3.12% | 0.00 |
| 2026-03-06 | 46.79 | 47.65 | 0.86 | 1.84% | 46.65 | 48.30 | 16084 | 7662.48 | 2.70% | 0.00 |
| 2026-03-05 | 47.99 | 46.79 | 0.68 | 1.47% | 46.00 | 48.16 | 19026 | 8956.21 | 3.20% | 0.00 |
| 2026-03-04 | 44.80 | 46.11 | 1.30 | 2.90% | 44.14 | 47.31 | 27094 | 12439.75 | 4.55% | 0.00 |
| 2026-03-03 | 50.49 | 44.81 | -5.52 | -10.97% | 44.42 | 50.98 | 37203 | 17536.53 | 6.25% | 0.00 |
| 2026-03-02 | 50.30 | 50.33 | -1.35 | -2.61% | 49.16 | 50.80 | 27647 | 13837.68 | 4.65% | 0.00 |
| 2026-02-27 | 52.32 | 51.68 | -1.66 | -3.11% | 51.22 | 52.80 | 24354 | 12605.34 | 4.09% | 0.01 |
| 2026-02-26 | 49.56 | 53.34 | 3.47 | 6.96% | 48.66 | 54.80 | 46482 | 23994.46 | 7.81% | 6.00 |
| 2026-02-25 | 48.04 | 49.87 | 1.83 | 3.81% | 46.68 | 49.88 | 29815 | 14421.29 | 5.01% | 0.00 |
| 2026-02-24 | 51.28 | 48.04 | -1.99 | -3.98% | 47.81 | 52.06 | 33288 | 16192.96 | 5.59% | 0.00 |
| 2026-02-13 | 46.99 | 50.03 | 2.65 | 5.59% | 46.89 | 51.99 | 42392 | 21097.63 | 7.12% | 0.00 |
| 2026-02-12 | 48.77 | 47.38 | -0.62 | -1.29% | 45.71 | 48.95 | 35274 | 16519.21 | 5.93% | 0.00 |
| 2026-02-11 | 48.57 | 48.00 | 0.36 | 0.76% | 46.68 | 49.69 | 27700 | 13400.27 | 4.65% | 0.00 |
| 2026-02-10 | 48.84 | 47.64 | -1.35 | -2.76% | 46.80 | 48.98 | 30949 | 14680.64 | 5.20% | 0.00 |
| 2026-02-09 | 46.32 | 48.99 | 3.72 | 8.22% | 46.32 | 49.60 | 44371 | 21253.67 | 7.46% | 0.00 |
| 2026-02-06 | 42.23 | 45.27 | 1.87 | 4.31% | 42.18 | 46.86 | 43873 | 19781.00 | 7.37% | 0.00 |
| 2026-02-05 | 42.77 | 43.40 | 0.59 | 1.38% | 41.50 | 44.50 | 30674 | 13109.31 | 5.15% | 0.00 |
| 2026-02-04 | 43.00 | 42.81 | -0.45 | -1.04% | 42.24 | 44.73 | 36293 | 15773.26 | 6.10% | 0.00 |
| 2026-02-03 | 41.09 | 43.26 | 2.73 | 6.74% | 40.53 | 43.58 | 38557 | 16216.56 | 6.48% | 0.00 |
| 2026-02-02 | 43.50 | 40.53 | -3.32 | -7.57% | 40.52 | 43.86 | 45029 | 18678.23 | 7.57% | 0.00 |
| 2026-01-30 | 40.19 | 43.85 | 3.07 | 7.53% | 39.32 | 45.50 | 59595 | 25141.45 | 10.01% | 0.00 |
| 2026-01-29 | 40.50 | 40.78 | 0.28 | 0.69% | 40.19 | 43.28 | 56565 | 23673.24 | 9.51% | 0.00 |
| 2026-01-28 | 42.80 | 40.50 | -1.70 | -4.03% | 39.80 | 43.28 | 48465 | 19798.32 | 8.14% | 0.00 |
| 2026-01-27 | 40.91 | 42.20 | 1.29 | 3.15% | 40.30 | 42.98 | 47743 | 20032.26 | 8.02% | 0.00 |
| 2026-01-26 | 41.45 | 40.91 | -0.35 | -0.85% | 40.39 | 43.18 | 46138 | 19116.78 | 7.75% | 0.00 |
| 2026-01-23 | 41.66 | 41.26 | 0.21 | 0.51% | 40.60 | 41.75 | 40576 | 16646.07 | 6.82% | 0.00 |
| 2026-01-22 | 43.01 | 41.05 | -0.88 | -2.10% | 40.52 | 44.44 | 70686 | 29823.38 | 11.88% | 0.00 |
| 2026-01-21 | 38.20 | 41.93 | 3.78 | 9.91% | 38.15 | 43.60 | 79619 | 32782.68 | 13.38% | 0.00 |
| 2026-01-20 | 39.21 | 38.15 | -1.25 | -3.17% | 37.50 | 39.47 | 37780 | 14437.12 | 6.35% | 0.00 |
| 2026-01-19 | 40.47 | 39.40 | -0.65 | -1.62% | 38.61 | 40.98 | 41887 | 16459.76 | 7.04% | 0.00 |
| 2026-01-16 | 40.99 | 40.05 | 0.48 | 1.21% | 39.53 | 41.38 | 54283 | 21860.49 | 9.12% | 0.00 |
| 2026-01-15 | 38.95 | 39.57 | 0.42 | 1.07% | 36.41 | 42.95 | 108690 | 42121.40 | 18.26% | 0.00 |
| 2026-01-14 | 34.34 | 39.15 | 5.37 | 15.90% | 34.21 | 40.54 | 109452 | 42258.03 | 18.39% | 0.00 |
| 2026-01-13 | 35.12 | 33.78 | -1.56 | -4.41% | 32.87 | 35.12 | 51246 | 17349.35 | 8.61% | 0.00 |
| 2026-01-12 | 36.75 | 35.34 | -0.94 | -2.59% | 34.46 | 37.20 | 56866 | 20117.54 | 9.56% | 0.00 |
| 2026-01-09 | 34.36 | 36.28 | 1.48 | 4.25% | 33.90 | 37.77 | 81999 | 29249.87 | 13.78% | 0.00 |
| 2026-01-08 | 30.99 | 34.80 | 3.52 | 11.25% | 30.99 | 35.30 | 92189 | 31182.07 | 15.49% | 0.00 |
| 2026-01-07 | 29.20 | 31.28 | 2.38 | 8.24% | 29.00 | 31.67 | 54178 | 16548.83 | 9.10% | 0.00 |
| 2026-01-06 | 28.59 | 28.90 | 0.33 | 1.16% | 28.45 | 29.22 | 14692 | 4247.50 | 2.47% | 0.00 |
| 2026-01-05 | 28.06 | 28.57 | 0.58 | 2.07% | 28.06 | 28.63 | 12636 | 3599.88 | 2.12% | 4.00 |
| 2025-12-31 | 28.00 | 27.99 | -0.01 | -0.04% | 27.71 | 28.27 | 6787 | 1897.36 | 1.14% | 0.00 |
| 2025-12-30 | 27.74 | 28.00 | 0.06 | 0.21% | 27.74 | 28.19 | 7736 | 2166.97 | 1.30% | 0.00 |
| 2025-12-29 | 28.30 | 27.94 | -0.12 | -0.43% | 27.81 | 28.30 | 8091 | 2261.36 | 1.36% | 0.00 |
| 2025-12-26 | 28.38 | 28.06 | -0.36 | -1.27% | 27.91 | 28.81 | 10940 | 3092.49 | 1.84% | 0.00 |
| 2025-12-25 | 28.13 | 28.42 | 0.19 | 0.67% | 28.10 | 28.66 | 12776 | 3625.95 | 2.15% | 0.00 |
| 2025-12-24 | 28.64 | 28.23 | 0.35 | 1.26% | 27.97 | 28.64 | 11229 | 3166.80 | 1.89% | 0.00 |
| 2025-12-23 | 27.54 | 27.88 | 0.15 | 0.54% | 27.54 | 28.44 | 11092 | 3102.61 | 1.86% | 0.00 |
| 2025-12-22 | 27.01 | 27.73 | 0.63 | 2.32% | 27.01 | 28.13 | 13950 | 3874.14 | 2.34% | 0.00 |
| 2025-12-19 | 27.01 | 27.10 | 0.09 | 0.33% | 26.97 | 27.34 | 6433 | 1743.86 | 1.08% | 0.00 |
| 2025-12-18 | 26.48 | 27.01 | 0.42 | 1.58% | 26.40 | 27.27 | 12150 | 3279.26 | 2.04% | 0.00 |
| 2025-12-17 | 26.70 | 26.59 | 0.04 | 0.15% | 25.81 | 26.76 | 8587 | 2250.85 | 1.44% | 0.00 |
| 2025-12-16 | 27.00 | 26.55 | -0.45 | -1.67% | 26.45 | 27.00 | 10194 | 2717.34 | 1.71% | 0.00 |
| 2025-12-15 | 27.15 | 27.00 | -0.30 | -1.10% | 26.90 | 27.27 | 8361 | 2265.88 | 1.40% | 0.00 |
| 2025-12-12 | 26.84 | 27.30 | 0.38 | 1.41% | 26.84 | 27.62 | 12335 | 3364.16 | 2.07% | 0.00 |
| 2025-12-11 | 27.29 | 26.92 | -0.26 | -0.96% | 26.92 | 27.37 | 9843 | 2671.51 | 1.65% | 0.00 |
| 2025-12-10 | 27.70 | 27.18 | -0.29 | -1.06% | 27.02 | 27.80 | 8326 | 2265.86 | 1.40% | 0.00 |
| 2025-12-09 | 27.78 | 27.47 | -0.32 | -1.15% | 27.45 | 27.93 | 7513 | 2083.24 | 1.26% | 0.00 |
| 2025-12-08 | 27.33 | 27.79 | 0.56 | 2.06% | 27.24 | 27.89 | 11791 | 3265.99 | 1.98% | 0.00 |
| 2025-12-05 | 27.49 | 27.23 | 0.05 | 0.18% | 26.89 | 27.49 | 8048 | 2186.44 | 1.35% | 0.00 |
| 2025-12-04 | 27.16 | 27.18 | -0.22 | -0.80% | 26.69 | 27.49 | 10107 | 2735.78 | 1.70% | 0.00 |
| 2025-12-03 | 27.25 | 27.40 | 0.19 | 0.70% | 27.11 | 27.47 | 10354 | 2826.01 | 1.74% | 0.00 |
| 2025-12-02 | 27.30 | 27.21 | -0.01 | -0.04% | 27.01 | 27.36 | 8665 | 2355.96 | 1.46% | 0.00 |
| 2025-12-01 | 27.18 | 27.22 | 0.18 | 0.67% | 26.89 | 27.46 | 9042 | 2458.13 | 1.52% | 0.00 |
| 2025-11-28 | 26.69 | 27.04 | 0.35 | 1.31% | 26.39 | 27.14 | 10059 | 2697.41 | 1.69% | 0.00 |
| 2025-11-27 | 26.11 | 26.69 | 0.58 | 2.22% | 26.11 | 27.25 | 13026 | 3489.74 | 2.19% | 0.00 |
| 2025-11-26 | 26.61 | 26.11 | -0.55 | -2.06% | 26.10 | 26.78 | 8486 | 2242.80 | 1.43% | 0.00 |
| 2025-11-25 | 25.83 | 26.66 | 0.83 | 3.21% | 25.83 | 26.90 | 16021 | 4252.95 | 2.69% | 0.00 |
上证大盘股票行情在线 K线走势图
耐科装备(688419)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
