耐普矿机 (300818) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	18.45	18.98	0.09	0.48%	18.45	19.34	55889	10646	3.93%
2026-07-30	19.85	18.89	-0.86	-4.35%	18.80	20.00	46344	8941	3.26%
2026-07-29	19.72	19.75	0.17	0.87%	19.32	20.08	53380	10521	3.76%
2026-07-28	19.44	19.58	0.04	0.20%	19.01	20.22	64291	12626	4.52%
2026-07-27	19.76	19.54	-0.26	-1.31%	19.08	20.77	78922	15490	5.55%
2026-07-24	19.35	19.80	0.45	2.33%	18.85	20.21	78878	15470	5.55%
2026-07-23	18.12	19.35	1.01	5.51%	17.85	19.90	115585	22094	8.13%
2026-07-22	16.46	18.34	1.85	11.22%	16.33	18.68	117799	21003	8.29%
2026-07-21	16.08	16.49	0.26	1.60%	15.10	16.59	52101	8318	3.67%
2026-07-20	16.45	16.23	-0.19	-1.16%	15.91	16.99	46658	7675	3.28%
2026-07-17	17.63	16.42	-1.05	-6.01%	16.30	17.64	35629	5990	2.51%
2026-07-16	17.36	17.47	-0.14	-0.80%	17.10	17.90	34925	6134	2.46%
2026-07-15	17.84	17.61	-0.04	-0.23%	17.18	17.87	42594	7441	3.00%
2026-07-14	17.14	17.65	0.62	3.64%	16.27	17.65	59748	10229	4.20%
2026-07-13	17.98	17.03	-0.83	-4.65%	17.03	17.98	45843	7969	3.23%
2026-07-10	17.71	17.86	0.31	1.77%	17.44	18.58	48249	8702	3.39%
2026-07-09	17.70	17.55	-0.18	-1.02%	16.86	17.90	37850	6567	2.66%
2026-07-08	18.38	17.73	-0.68	-3.69%	17.66	18.65	30345	5456	2.14%
2026-07-07	19.35	18.41	-0.94	-4.86%	18.35	19.60	37116	6974	2.61%
2026-07-06	19.79	19.35	-0.20	-1.02%	19.26	20.33	44052	8714	3.10%
2026-07-03	19.27	19.55	0.61	3.22%	19.27	20.15	52666	10419	3.71%
2026-07-02	18.94	18.94	0.12	0.64%	18.60	19.84	45632	8803	3.21%
2026-07-01	18.86	18.82	-0.08	-0.42%	18.36	19.32	37599	7086	2.65%
2026-06-30	18.99	18.90	0.02	0.11%	18.72	19.18	30404	5750	2.14%
2026-06-29	19.10	18.88	-0.41	-2.13%	18.53	19.48	32034	6053	2.25%
2026-06-26	20.03	19.29	-0.87	-4.32%	19.29	20.36	29807	5856	2.10%
2026-06-25	20.68	20.16	-0.52	-2.51%	19.88	20.91	39883	8046	2.81%
2026-06-24	21.19	20.68	-0.69	-3.23%	20.50	21.59	29941	6219	2.11%
2026-06-23	22.39	21.37	-1.03	-4.60%	21.20	22.39	37297	8068	2.62%
2026-06-22	22.18	22.40	0.00	0.00%	21.51	22.88	43883	9704	3.09%
2026-06-18	22.40	22.40	0.00	0.00%	22.11	23.45	28530	6460	2.01%
2026-06-17	22.89	22.40	-0.69	-2.99%	22.33	23.25	25437	5751	1.79%
2026-06-16	23.00	23.09	0.02	0.09%	22.68	23.62	32878	7610	2.31%
2026-06-15	21.95	23.07	1.31	6.02%	21.50	24.15	54354	12608	3.82%
2026-06-12	21.42	21.76	0.51	2.40%	21.23	22.06	35951	7761	2.53%
2026-06-11	21.65	21.25	-0.61	-2.79%	21.03	21.94	24324	5173	1.71%
2026-06-10	21.79	21.86	-0.19	-0.86%	21.06	22.02	35125	7564	2.47%
2026-06-09	22.14	22.05	0.32	1.47%	21.26	22.16	34278	7479	2.41%
2026-06-08	22.72	21.73	-1.52	-6.54%	21.38	23.00	50478	11163	3.55%
2026-06-05	23.31	23.25	-0.29	-1.23%	22.51	23.85	50901	11809	3.58%
2026-06-04	24.25	23.54	-0.95	-3.88%	23.42	24.50	43889	10456	3.09%
2026-06-03	24.50	24.49	-0.12	-0.49%	24.23	26.09	58612	14796	4.12%
2026-06-02	24.46	24.61	0.16	0.65%	24.06	25.46	60883	15105	4.28%
2026-06-01	24.27	24.45	0.57	2.39%	24.00	25.88	55861	13993	3.93%
2026-05-29	25.16	23.88	-1.32	-5.24%	23.50	25.40	48177	11660	3.39%
2026-05-28	24.79	25.20	0.34	1.37%	24.30	25.77	54672	13750	3.85%
2026-05-27	25.58	24.86	-0.87	-3.38%	24.70	27.06	77200	19840	5.43%
2026-05-26	25.16	25.73	0.40	1.58%	24.11	26.15	67489	16885	4.75%
2026-05-25	25.42	25.33	0.13	0.52%	24.91	26.28	52099	13229	3.67%
2026-05-22	25.30	25.20	0.22	0.88%	24.70	26.17	75769	19148	5.33%
2026-05-21	25.90	24.98	-0.92	-3.55%	24.64	27.22	67544	17703	4.75%
2026-05-20	26.00	25.90	-0.32	-1.22%	25.73	27.05	46467	12173	3.27%
2026-05-19	25.08	26.22	0.82	3.23%	25.08	26.55	49410	12877	3.48%
2026-05-18	35.09	33.11	-1.57	-4.53%	32.56	35.09	53677	17899	4.90%
2026-05-15	33.54	34.68	0.98	2.91%	32.51	36.35	55703	19152	5.09%
2026-05-14	34.83	33.70	-1.13	-3.24%	33.65	35.19	51672	17743	4.72%
2026-05-13	31.75	34.83	3.47	11.07%	31.58	34.93	82766	27833	7.56%
2026-05-12	32.99	31.36	-1.58	-4.80%	31.34	33.20	34804	11085	3.18%
2026-05-11	33.56	32.94	-0.54	-1.61%	32.16	33.74	50355	16472	4.60%
2026-05-08	32.75	33.48	0.74	2.26%	32.04	34.13	39644	13143	3.62%
2026-05-07	32.38	32.74	0.36	1.11%	32.22	33.23	31234	10211	2.85%
2026-05-06	33.45	32.38	-0.67	-2.03%	32.14	33.48	35284	11490	3.22%
2026-04-30	33.67	33.05	-0.22	-0.66%	32.82	34.22	32177	10738	2.94%
2026-04-29	32.97	33.27	0.19	0.57%	32.51	33.59	21061	7003	1.92%
2026-04-28	34.48	33.08	-1.63	-4.70%	32.80	34.48	30341	10108	2.77%
2026-04-27	34.99	34.71	-0.12	-0.34%	34.05	35.02	19789	6837	1.81%