耐普矿机

300818
🏛️ 中国 →
27.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.12 25.19 24.96 24.96 107.6K
09:35 24.94 25.03 24.88 24.90 63.2K
09:40 24.88 24.96 24.81 24.82 62.1K
09:45 24.81 24.85 24.73 24.73 51.7K
09:50 24.75 24.75 24.55 24.55 85.0K
09:55 24.55 24.57 24.41 24.41 170.0K
10:00 24.41 24.47 24.35 24.39 134.0K
10:05 24.39 24.42 24.33 24.36 104.1K
10:10 24.37 24.44 24.36 24.43 48.8K
10:15 24.43 24.43 24.34 24.35 82.6K
10:20 24.34 24.39 24.34 24.35 44.4K
10:25 24.37 24.44 24.37 24.43 5.5K
10:30 24.45 24.52 24.42 24.43 20.7K
10:35 24.43 24.46 24.40 24.40 39.8K
10:40 24.40 24.41 24.33 24.40 51.2K
10:45 24.39 24.56 24.39 24.41 27.5K
10:50 24.44 24.45 24.41 24.42 23.5K
10:55 24.42 24.43 24.39 24.42 16.9K
11:00 24.42 24.46 24.36 24.36 35.5K
11:05 24.36 24.36 24.30 24.31 83.6K
11:10 24.36 24.36 24.29 24.32 12.2K
11:15 24.32 24.35 24.31 24.31 41.3K
11:20 24.31 24.40 24.31 24.38 44.7K
11:25 24.38 24.40 24.37 24.40 6.4K
13:00 24.40 24.43 24.33 24.43 59.5K
13:05 24.46 24.46 24.41 24.43 1.9K
13:10 24.40 24.43 24.37 24.40 23.9K
13:15 24.44 24.45 24.36 24.36 13.1K
13:20 24.38 24.40 24.37 24.40 4.4K
13:25 24.37 24.37 24.35 24.35 21.1K
13:30 24.36 24.38 24.35 24.36 33.7K
13:35 24.37 24.37 24.33 24.33 34.2K
13:40 24.34 24.36 24.31 24.31 18.6K
13:45 24.31 24.34 24.31 24.34 12.2K
13:50 24.33 24.35 24.32 24.33 10.4K
13:55 24.33 24.33 24.31 24.33 40.6K
14:00 24.34 24.34 24.30 24.31 63.2K
14:05 24.31 24.31 24.28 24.30 39.9K
14:10 24.32 24.35 24.31 24.34 13.7K
14:15 24.34 24.36 24.31 24.36 17.8K
14:20 24.33 24.56 24.33 24.56 139.7K
14:25 24.56 24.58 24.41 24.45 31.2K
14:30 24.45 24.52 24.44 24.49 17.0K
14:35 24.51 24.52 24.47 24.48 15.2K
14:40 24.49 24.51 24.37 24.38 135.7K
14:45 24.40 24.42 24.37 24.38 61.3K
14:50 24.37 24.39 24.35 24.37 28.0K
14:55 24.37 24.45 24.36 24.43 92.3K
15:40 24.41 24.41 24.41 24.41 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 27.31 28.29 27.02 27.43 11.8M
2025-09-26 28.41 30.47 27.40 27.62 21.1M
2025-09-25 26.60 29.29 26.60 29.29 13.9M
2025-09-24 24.00 24.43 23.73 24.41 1.3M
2025-09-23 24.29 24.65 23.40 24.03 2.6M
2025-09-22 25.01 25.22 24.28 24.41 2.4M
2025-09-19 24.70 25.43 24.30 25.11 4.0M
2025-09-18 24.49 25.69 24.13 24.70 4.9M
2025-09-17 24.80 25.02 24.47 24.56 3.1M
2025-09-16 25.13 25.19 24.58 24.86 1.9M
2025-09-15 25.22 25.47 24.82 24.88 2.5M
2025-09-12 25.29 26.00 24.83 25.43 3.0M
2025-09-11 25.20 25.38 24.45 25.19 3.5M
2025-09-10 26.39 26.57 25.00 25.20 3.6M
2025-09-09 26.67 27.23 26.31 26.50 2.6M
2025-09-08 27.05 27.22 26.44 26.85 3.1M
2025-09-05 25.71 27.49 25.52 27.15 4.8M
2025-09-04 25.89 26.43 25.48 25.76 2.9M
2025-09-03 26.58 27.58 25.70 25.90 3.3M
2025-09-02 26.83 27.11 25.91 26.57 3.8M
2025-09-01 26.42 27.78 26.18 26.91 3.5M
2025-08-29 26.20 26.68 25.73 26.31 2.5M
2025-08-28 25.75 26.32 24.99 26.32 3.9M
2025-08-27 26.80 26.88 25.76 25.94 6.3M
2025-08-26 26.87 27.32 26.67 27.03 2.8M
2025-08-25 26.67 27.74 26.40 26.87 4.2M
2025-08-22 27.09 27.30 26.45 26.65 3.8M
2025-08-21 26.11 27.33 26.00 26.92 6.4M
2025-08-20 25.76 26.25 25.70 26.12 3.8M
2025-08-19 25.93 26.26 25.71 25.84 4.2M
2025-08-18 24.99 26.19 24.83 25.78 6.2M
2025-08-15 24.11 24.99 24.11 24.82 3.3M
2025-08-14 25.07 25.07 24.15 24.21 4.0M
2025-08-13 25.06 25.87 24.71 24.80 5.8M
2025-08-12 24.61 25.10 24.49 25.05 5.2M
2025-08-11 24.10 24.79 24.10 24.74 5.7M
2025-08-08 23.41 23.98 23.31 23.76 4.2M
2025-08-07 23.34 23.46 23.16 23.34 2.5M
2025-08-06 23.00 23.36 22.99 23.28 2.7M
2025-08-05 23.25 23.43 22.92 23.09 2.3M
2025-08-04 22.85 23.31 22.63 23.11 3.1M
2025-08-01 22.59 22.97 22.58 22.85 2.3M
2025-07-31 23.01 23.26 22.50 22.58 3.1M
2025-07-30 23.31 23.70 22.93 23.17 3.3M
2025-07-29 23.03 23.51 22.71 23.46 3.1M
2025-07-28 22.93 23.46 22.75 23.11 3.6M
2025-07-25 23.24 23.34 22.81 22.85 3.8M
2025-07-24 22.82 23.65 22.75 23.22 5.1M
2025-07-23 24.62 24.62 23.37 23.45 11.3M
2025-07-22 23.13 24.58 22.82 24.38 13.8M
2025-07-21 22.58 23.38 22.47 23.24 6.5M
2025-07-18 21.60 23.18 21.48 22.68 9.3M
2025-07-17 21.38 21.73 21.33 21.59 2.4M
2025-07-16 21.71 21.99 21.33 21.38 4.5M
2025-07-15 21.74 22.06 21.45 21.95 3.0M
2025-07-14 21.51 22.10 21.51 21.75 3.0M
2025-07-11 21.40 21.56 21.35 21.46 1.9M
2025-07-10 21.55 21.79 21.40 21.49 1.4M
2025-07-09 21.88 21.95 21.44 21.54 2.3M
2025-07-08 21.48 21.88 21.34 21.74 2.4M
2025-07-07 21.90 21.90 21.42 21.50 1.7M
2025-07-04 21.95 22.12 21.42 21.56 3.8M
2025-07-03 22.50 22.52 21.94 22.12 3.9M
2025-07-02 21.58 22.99 21.36 22.50 8.1M
2025-07-01 22.19 22.25 21.42 21.60 3.7M
2025-06-30 22.26 22.39 21.58 22.05 5.2M
2025-06-27 20.81 22.30 20.68 21.86 10.6M
2025-06-26 21.02 21.14 20.71 20.72 2.5M
2025-06-25 20.64 21.30 20.55 20.91 4.0M
2025-06-24 19.91 20.98 19.84 20.63 3.6M
2025-06-23 19.50 20.01 19.42 19.94 1.2M
2025-06-20 19.80 19.93 19.42 19.57 1.5M
2025-06-19 20.17 20.23 19.79 19.80 1.4M
2025-06-18 20.15 20.22 19.96 20.17 1.2M
2025-06-17 20.29 20.35 20.03 20.16 1.5M
2025-06-16 20.10 20.63 20.02 20.29 2.0M
2025-06-13 20.43 20.63 20.06 20.10 2.3M
2025-06-12 20.41 20.60 20.16 20.43 1.9M
2025-06-11 20.22 20.49 20.22 20.26 1.9M
2025-06-10 20.61 20.69 20.09 20.29 2.3M
2025-06-09 20.43 20.67 20.43 20.61 1.6M
2025-06-06 20.41 20.50 20.30 20.44 1.4M
2025-06-05 20.40 20.47 20.21 20.41 1.7M
2025-06-04 20.35 20.48 20.18 20.33 2.6M
2025-06-03 19.90 20.39 19.79 20.30 1.7M
2025-05-30 20.30 20.33 19.90 19.98 1.7M
2025-05-29 20.21 20.44 20.11 20.36 2.0M
2025-05-28 20.02 20.72 19.99 20.17 2.6M
2025-05-27 20.24 20.24 19.77 19.97 1.9M
2025-05-26 20.18 20.28 20.00 20.16 1.6M
2025-05-23 20.78 20.88 20.13 20.14 3.0M
2025-05-22 20.91 21.18 20.75 20.77 1.6M
2025-05-21 21.46 21.60 20.96 21.00 3.0M
2025-05-20 21.38 21.63 21.20 21.46 2.4M
2025-05-19 21.15 21.50 21.12 21.40 2.3M
2025-05-16 21.15 21.48 21.12 21.20 2.7M
2025-05-15 21.54 21.54 21.10 21.20 2.8M
2025-05-14 21.61 21.72 21.34 21.46 3.5M
2025-05-13 22.05 22.22 21.46 21.62 5.2M
2025-05-12 22.57 22.86 21.69 21.95 10.8M
2025-05-09 23.00 24.13 22.18 22.85 15.5M
2025-05-08 22.65 23.86 22.20 23.64 9.6M
2025-05-07 22.77 23.50 22.16 22.50 8.7M
2025-05-06 21.31 22.69 21.31 22.54 8.5M
2025-04-30 20.17 21.81 20.17 21.30 8.0M
2025-04-29 20.64 20.65 20.00 20.14 3.8M
2025-04-28 19.90 21.50 19.45 20.44 10.1M
2025-04-25 20.08 20.38 19.80 20.24 3.7M
2025-04-24 20.56 20.57 19.85 19.90 5.8M
2025-04-23 19.25 20.88 19.25 20.76 9.7M
2025-04-22 19.35 19.42 19.21 19.25 2.0M
2025-04-21 19.10 19.33 18.85 19.33 2.8M
2025-04-18 19.05 19.18 18.62 18.83 2.1M
2025-04-17 18.75 19.36 18.70 19.01 2.6M
2025-04-16 19.20 19.38 18.56 18.89 3.2M
2025-04-15 19.41 19.48 19.22 19.36 2.4M
2025-04-14 19.47 19.66 19.26 19.46 3.7M
2025-04-11 19.21 19.54 19.15 19.26 3.7M
2025-04-10 19.97 20.54 19.37 19.37 7.0M
2025-04-09 18.16 19.59 17.48 19.55 5.7M
2025-04-08 18.01 18.98 18.01 18.70 6.7M
2025-04-07 20.08 20.50 17.93 17.93 8.7M
2025-04-03 22.84 22.99 22.22 22.41 8.6M
2025-04-02 23.88 23.97 23.60 23.79 3.2M
2025-04-01 22.76 24.34 22.76 23.87 7.4M
2025-03-31 23.12 23.25 22.46 22.79 4.0M
2025-03-28 23.47 23.78 23.21 23.21 2.9M
2025-03-27 23.82 23.87 23.31 23.52 4.0M
2025-03-26 23.62 24.20 23.62 23.94 5.8M
2025-03-25 23.87 24.26 23.63 23.75 5.6M
2025-03-24 23.42 23.90 23.20 23.74 5.6M
2025-03-21 23.85 23.98 23.40 23.47 4.7M
2025-03-20 23.91 24.42 23.75 23.99 6.0M
2025-03-19 24.10 24.13 23.72 23.92 5.2M
2025-03-18 23.61 24.36 23.35 24.18 10.0M
2025-03-17 22.81 23.99 22.81 23.48 10.2M
2025-03-14 22.69 22.79 22.30 22.79 4.7M
2025-03-13 23.17 23.20 22.50 22.65 4.2M
2025-03-12 22.99 23.22 22.88 23.18 4.9M
2025-03-11 22.68 22.94 22.51 22.92 2.9M
2025-03-10 22.47 23.03 22.40 22.90 4.5M
2025-03-07 22.80 23.13 22.40 22.52 5.7M
2025-03-06 23.00 23.23 22.71 22.95 10.1M
2025-03-05 21.99 23.90 21.97 23.24 10.2M
2025-03-04 22.20 22.33 21.84 21.96 5.8M
2025-03-03 22.88 23.03 22.20 22.25 8.4M
2025-02-28 23.35 23.35 22.37 22.83 7.0M
2025-02-27 24.66 24.66 23.35 23.50 7.3M
2025-02-26 24.78 24.90 24.56 24.60 3.5M
2025-02-25 25.10 25.66 24.68 24.77 5.7M
2025-02-24 27.71 28.38 25.50 25.85 8.3M
2025-02-21 25.39 26.40 25.05 26.40 3.8M
2025-02-20 24.80 25.47 24.46 25.46 3.6M
2025-02-19 24.60 24.97 24.58 24.85 1.5M
2025-02-18 25.38 25.55 24.64 24.70 2.1M
2025-02-17 25.21 25.55 24.82 25.38 2.7M
2025-02-14 24.58 25.38 24.30 25.36 3.7M
2025-02-13 25.40 25.47 24.75 24.79 2.6M
2025-02-12 25.63 25.86 25.10 25.40 3.1M
2025-02-11 26.54 26.72 25.78 25.80 2.2M
2025-02-10 27.05 27.05 26.38 26.74 1.0M
2025-02-07 26.90 27.50 26.66 26.95 1.5M
2025-02-06 26.03 26.79 25.85 26.78 1.0M
2025-02-05 25.91 26.28 25.75 25.99 0.6M
2025-01-27 26.60 27.63 25.70 25.87 1.6M
2025-01-24 26.38 26.60 26.28 26.39 0.7M
2025-01-23 26.95 27.18 26.30 26.38 0.9M
2025-01-22 26.88 26.98 26.51 26.67 0.5M
2025-01-21 27.06 27.19 26.68 26.87 0.5M
2025-01-20 27.28 27.31 26.85 26.95 0.7M
2025-01-17 26.78 27.56 26.50 27.00 1.1M
2025-01-16 27.06 27.35 26.63 26.78 0.7M
2025-01-15 27.39 27.88 26.92 27.05 1.2M
2025-01-14 26.11 27.65 26.02 27.39 1.8M
2025-01-13 25.53 26.33 25.50 25.99 0.6M
2025-01-10 26.60 26.87 26.00 26.05 0.9M
2025-01-09 26.66 27.12 26.44 26.56 1.0M
2025-01-08 26.45 26.96 26.00 26.65 0.9M
2025-01-07 26.19 26.73 26.09 26.73 0.6M
2025-01-06 26.00 26.44 25.43 26.20 0.8M
2025-01-03 26.50 27.22 25.91 25.96 1.1M
2025-01-02 27.00 27.28 26.31 26.60 1.1M