耐科装备 (688419) - 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
2025-04-03	32.56	32.05	-0.56	-1.72%	31.75	32.93	5594	1809	2.56%
2025-04-02	32.34	32.61	0.13	0.40%	32.33	32.98	6346	2076	2.90%
2025-04-01	32.25	32.48	0.18	0.56%	32.25	32.86	7528	2451	3.44%
2025-03-31	31.70	32.30	0.23	0.72%	31.56	32.31	5854	1865	2.67%
2025-03-28	32.58	32.07	-0.19	-0.59%	31.92	32.90	5149	1665	2.35%
2025-03-27	32.19	32.26	0.02	0.06%	31.53	32.98	6195	2004	2.83%
2025-03-26	31.79	32.24	0.45	1.42%	31.51	32.57	5570	1801	2.54%
2025-03-25	32.00	31.79	-0.19	-0.59%	31.31	32.12	5324	1688	2.43%
2025-03-24	33.42	31.98	-1.22	-3.67%	31.21	33.47	10962	3526	5.01%
2025-03-21	34.33	33.20	-0.90	-2.64%	33.11	34.33	5729	1922	2.62%
2025-03-20	34.39	34.10	-0.50	-1.45%	34.04	34.74	4809	1654	2.20%
2025-03-19	35.15	34.60	-0.48	-1.37%	34.44	35.15	5731	1989	2.62%
2025-03-18	34.73	35.08	0.43	1.24%	34.73	35.40	6421	2252	2.93%
2025-03-17	34.93	34.65	-0.28	-0.80%	34.60	35.10	5953	2071	2.72%
2025-03-14	34.49	34.93	0.44	1.28%	33.93	35.12	7727	2674	3.53%
2025-03-13	35.51	34.49	-1.10	-3.09%	34.05	35.51	8947	3097	4.09%
2025-03-12	35.69	35.59	-0.10	-0.28%	35.42	35.90	7024	2502	3.21%
2025-03-11	35.16	35.69	0.24	0.68%	35.02	35.86	11654	4137	5.32%
2025-03-10	35.05	35.45	0.52	1.49%	34.69	35.60	13215	4670	6.04%
2025-03-07	35.33	34.93	-0.75	-2.10%	34.67	35.76	14775	5190	6.75%
2025-03-06	35.30	35.68	0.63	1.80%	34.81	36.34	14397	5165	6.58%
2025-03-05	34.96	35.05	0.03	0.09%	34.52	35.38	8829	3080	4.03%
2025-03-04	33.89	35.02	0.82	2.40%	33.89	35.08	11280	3908	5.15%
2025-03-03	34.55	34.20	0.17	0.50%	33.65	34.84	14816	5092	6.77%
2025-02-28	36.96	34.03	-3.22	-8.64%	34.03	37.25	22437	7898	10.25%
2025-02-27	36.58	37.25	0.38	1.03%	36.15	37.38	16590	6103	7.58%
2025-02-26	36.74	36.87	0.33	0.90%	36.38	37.29	15943	5872	7.28%
2025-02-25	36.10	36.54	-0.37	-1.00%	36.10	36.97	13352	4874	6.10%
2025-02-24	36.75	36.91	-0.02	-0.05%	36.29	37.17	17849	6553	8.15%
2025-02-21	36.20	36.93	0.63	1.74%	35.56	37.02	24105	8789	11.01%
2025-02-20	36.65	36.30	-0.64	-1.73%	35.82	36.80	20459	7391	9.35%
2025-02-19	35.01	36.94	1.68	4.76%	35.00	38.00	28681	10496	13.10%
2025-02-18	34.22	35.26	0.74	2.14%	34.22	37.50	27027	9673	12.35%
2025-02-17	34.20	34.52	0.20	0.58%	34.03	35.09	8502	2932	3.88%
2025-02-14	34.28	34.32	0.07	0.20%	33.89	34.69	8156	2793	3.73%
2025-02-13	35.32	34.25	-1.11	-3.14%	34.25	35.42	9847	3438	4.50%
2025-02-12	34.80	35.36	0.21	0.60%	34.77	35.45	12539	4403	5.73%
2025-02-11	34.57	35.15	0.65	1.88%	34.00	35.39	12724	4453	5.81%
2025-02-10	34.11	34.50	0.32	0.94%	33.81	34.60	11483	3939	5.25%
2025-02-07	34.04	34.18	-0.13	-0.38%	33.77	35.20	12691	4365	5.80%
2025-02-06	33.40	34.31	0.99	2.97%	32.91	34.36	13696	4647	6.26%
2025-02-05	33.02	33.32	0.27	0.82%	33.02	33.93	10538	3526	4.81%
2025-01-27	33.63	33.05	-0.79	-2.33%	32.89	34.08	8933	2979	4.08%
2025-01-24	33.11	33.84	0.73	2.20%	32.91	33.93	12820	4302	5.86%
2025-01-23	33.33	33.11	-0.06	-0.18%	32.92	33.92	11623	3886	5.31%
2025-01-22	32.90	33.17	0.08	0.24%	32.80	33.69	10492	3489	4.79%
2025-01-21	32.83	33.09	0.57	1.75%	32.08	33.29	12604	4136	5.76%
2025-01-20	32.20	32.52	0.42	1.31%	31.86	32.75	8421	2728	3.85%
2025-01-17	31.70	32.10	0.49	1.55%	31.20	32.37	9856	3139	4.50%
2025-01-16	32.10	31.61	-0.01	-0.03%	31.18	32.40	8010	2543	3.66%
2025-01-15	31.66	31.62	-0.01	-0.03%	31.32	32.10	8642	2738	3.95%
2025-01-14	30.30	31.63	1.65	5.50%	29.71	31.68	12396	3844	5.66%
2025-01-13	29.52	29.98	-0.07	-0.23%	28.71	30.17	11265	3320	5.15%
2025-01-10	30.14	30.05	-0.09	-0.30%	29.87	31.77	13112	4043	5.99%
2025-01-09	30.21	30.14	-0.07	-0.23%	30.10	30.96	6244	1903	2.85%
2025-01-08	30.19	30.21	0.02	0.07%	29.11	30.66	8938	2681	4.08%
2025-01-07	28.89	30.19	1.30	4.50%	28.86	30.20	8530	2523	3.90%
2025-01-06	29.40	28.89	-0.41	-1.40%	28.34	29.49	7649	2219	3.49%
2025-01-03	30.34	29.30	-0.85	-2.82%	29.19	30.80	9921	2980	4.53%
2025-01-02	31.00	30.15	-0.93	-2.99%	29.93	31.57	10482	3222	4.96%
2024-12-31	31.88	31.08	-0.80	-2.51%	31.03	32.25	8965	2826	4.24%
2024-12-30	31.99	31.88	-0.30	-0.93%	31.11	32.56	11057	3534	5.23%
2024-12-27	32.57	32.18	-0.42	-1.29%	32.03	33.24	12005	3912	5.68%
2024-12-26	32.10	32.60	0.45	1.40%	31.90	33.12	9917	3247	4.69%