耐普矿机

300818
🏛️ 中国 →
27.67
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.14 23.65 22.64 23.58 1.8M
2023-12-28 23.20 23.20 22.46 23.04 1.0M
2023-12-27 22.79 23.21 22.61 22.99 1.2M
2023-12-26 22.78 22.84 22.53 22.62 0.9M
2023-12-25 23.21 23.21 22.55 22.69 1.4M
2023-12-22 23.61 23.61 22.99 23.21 1.1M
2023-12-21 23.15 23.64 22.93 23.42 1.1M
2023-12-20 23.29 24.04 23.01 23.16 2.4M
2023-12-19 22.98 23.14 22.67 23.07 0.8M
2023-12-18 23.04 23.51 22.90 22.94 1.3M
2023-12-15 23.32 23.32 22.94 23.04 0.7M
2023-12-14 23.28 23.41 22.86 23.17 1.3M
2023-12-13 23.11 23.31 22.91 23.14 0.9M
2023-12-12 23.64 23.64 23.04 23.11 1.3M
2023-12-11 23.11 23.86 22.90 23.63 2.0M
2023-12-08 23.48 23.80 23.11 23.31 2.0M
2023-12-07 23.39 24.04 22.97 23.48 2.8M
2023-12-06 22.22 24.16 22.20 23.57 3.8M
2023-12-05 22.91 22.93 22.15 22.44 1.3M
2023-12-04 22.79 23.05 22.36 22.66 1.8M
2023-12-01 21.77 23.42 21.77 22.72 3.4M
2023-11-30 21.85 22.14 21.46 21.88 0.8M
2023-11-29 22.08 22.38 21.65 21.76 0.9M
2023-11-28 21.89 22.42 21.85 22.07 0.8M
2023-11-27 21.42 22.03 21.36 21.94 0.9M
2023-11-24 21.83 21.89 21.50 21.64 0.7M
2023-11-23 21.33 22.06 21.19 21.83 1.3M
2023-11-22 21.81 21.98 21.29 21.31 1.0M
2023-11-21 22.25 22.44 21.72 21.75 0.9M
2023-11-20 21.62 22.35 21.46 22.34 1.3M
2023-11-17 21.45 21.64 21.04 21.57 0.7M
2023-11-16 21.89 22.03 21.39 21.41 0.9M
2023-11-15 21.45 22.06 21.26 21.89 1.5M
2023-11-14 21.04 21.24 20.86 21.21 1.1M
2023-11-13 20.81 21.09 20.62 21.06 0.8M
2023-11-10 21.06 21.09 20.31 20.91 1.1M
2023-11-09 20.74 21.11 20.66 20.75 1.1M
2023-11-08 20.92 21.11 20.61 20.84 1.0M
2023-11-07 21.22 21.27 20.79 20.85 1.3M
2023-11-06 21.07 21.29 20.34 21.18 1.7M
2023-11-03 20.84 21.21 20.74 21.03 0.9M
2023-11-02 21.30 21.47 20.75 20.81 1.8M
2023-11-01 20.86 21.41 20.52 21.34 2.3M
2023-10-31 20.64 21.14 20.62 20.86 1.2M
2023-10-30 20.43 20.84 20.16 20.71 1.5M
2023-10-27 20.20 20.79 20.08 20.43 1.0M
2023-10-26 20.20 20.70 20.17 20.61 1.1M
2023-10-25 20.16 20.57 19.94 20.45 1.4M
2023-10-24 19.80 20.55 19.70 20.21 1.3M
2023-10-23 19.93 19.93 19.24 19.63 1.2M
2023-10-20 19.66 20.43 19.66 19.93 1.1M
2023-10-19 19.85 20.26 19.32 19.78 1.5M
2023-10-18 19.69 20.34 19.20 19.98 1.6M
2023-10-17 19.29 19.89 19.06 19.71 1.5M
2023-10-16 19.53 19.64 19.05 19.29 1.6M
2023-10-13 20.20 20.31 19.29 19.36 1.7M
2023-10-12 20.53 20.73 20.11 20.12 1.0M
2023-10-11 20.15 20.60 19.93 20.39 1.1M
2023-10-10 20.51 20.64 19.99 20.13 1.0M
2023-10-09 21.01 21.29 20.06 20.36 1.9M
2023-09-28 20.84 21.04 20.61 21.02 1.0M
2023-09-27 20.41 21.11 20.35 20.74 1.4M
2023-09-26 20.70 20.81 20.16 20.41 2.0M
2023-09-25 20.75 20.99 20.65 20.84 0.6M
2023-09-22 20.21 20.80 20.02 20.75 0.9M
2023-09-21 20.53 20.63 20.08 20.21 0.8M
2023-09-20 20.59 20.75 20.46 20.53 0.5M
2023-09-19 20.81 20.99 20.55 20.69 0.7M
2023-09-18 20.59 21.18 20.36 20.81 0.9M
2023-09-15 20.57 20.90 20.45 20.55 0.7M
2023-09-14 20.58 20.74 20.34 20.42 0.6M
2023-09-13 20.79 20.80 20.20 20.66 0.9M
2023-09-12 20.84 20.98 20.64 20.79 0.6M
2023-09-11 20.79 21.04 20.31 20.84 1.0M
2023-09-08 20.85 20.91 20.41 20.83 0.9M
2023-09-07 20.93 21.07 20.44 20.44 0.9M
2023-09-06 20.71 21.00 20.57 20.83 1.2M
2023-09-05 21.04 21.36 20.72 20.91 0.8M
2023-09-04 21.11 21.29 20.76 20.93 1.2M
2023-09-01 20.75 21.12 20.58 20.96 1.7M
2023-08-31 20.56 20.82 20.22 20.74 1.5M
2023-08-30 20.11 20.92 20.07 20.49 1.7M
2023-08-29 18.86 20.11 18.84 20.01 2.1M
2023-08-28 20.21 20.21 18.75 18.78 1.6M
2023-08-25 19.59 19.73 19.08 19.27 1.0M
2023-08-24 19.58 19.99 19.30 19.59 1.3M
2023-08-23 19.78 19.99 19.30 19.80 1.2M
2023-08-22 19.55 19.86 19.35 19.78 1.4M
2023-08-21 20.06 20.41 19.56 19.62 1.3M
2023-08-18 20.44 20.62 20.06 20.09 1.3M
2023-08-17 19.71 20.36 19.39 20.06 1.1M
2023-08-16 19.84 20.06 19.58 19.69 1.2M
2023-08-15 20.39 20.62 19.91 20.01 1.1M
2023-08-14 20.31 20.54 19.85 20.36 2.0M
2023-08-11 20.86 20.99 20.09 20.29 2.3M
2023-08-10 21.01 21.14 20.30 20.65 2.9M
2023-08-09 21.06 21.40 20.77 21.14 2.9M
2023-08-08 19.39 21.83 19.38 21.12 5.3M
2023-08-07 19.14 19.45 18.88 19.31 2.3M
2023-08-04 19.57 19.64 18.15 18.92 4.0M
2023-08-03 19.88 19.99 19.51 19.58 1.2M
2023-08-02 19.36 19.99 19.31 19.97 1.2M
2023-08-01 19.59 19.77 19.16 19.38 1.1M
2023-07-31 19.59 19.63 19.03 19.51 1.2M
2023-07-28 19.45 19.74 19.39 19.46 1.0M
2023-07-27 19.54 19.84 19.39 19.64 1.2M
2023-07-26 19.81 19.94 19.49 19.54 1.8M
2023-07-25 20.08 20.26 19.57 19.80 2.9M
2023-07-24 19.91 20.63 19.76 20.23 3.2M
2023-07-21 19.36 20.70 19.29 20.11 6.0M
2023-07-20 19.34 19.50 18.93 19.05 1.5M
2023-07-19 19.36 19.64 18.99 19.33 2.2M
2023-07-18 19.34 19.63 19.18 19.39 1.6M
2023-07-17 18.95 19.56 18.89 19.39 3.0M
2023-07-14 19.07 19.51 18.93 19.18 3.0M
2023-07-13 18.58 19.99 18.58 19.26 5.5M
2023-07-12 18.94 19.21 18.43 18.58 4.0M
2023-07-11 18.21 19.35 17.96 19.14 7.3M
2023-07-10 17.41 18.71 17.14 18.33 6.2M
2023-07-07 17.08 17.63 16.87 17.09 2.0M
2023-07-06 16.85 17.35 16.72 17.08 1.6M
2023-07-05 16.91 17.06 16.79 16.86 1.2M
2023-07-04 17.07 17.20 16.76 16.93 1.6M
2023-07-03 16.93 17.23 16.78 16.99 2.0M
2023-06-30 16.80 17.06 16.43 16.96 1.8M
2023-06-29 16.69 17.06 16.68 16.80 2.8M
2023-06-28 16.74 17.00 16.39 16.72 3.8M
2023-06-27 17.20 17.84 16.44 16.75 5.0M
2023-06-26 16.43 16.50 15.85 16.25 2.5M
2023-06-21 16.32 16.76 15.90 16.56 3.0M
2023-06-20 15.80 16.41 15.71 16.33 2.1M
2023-06-19 15.57 15.86 15.54 15.81 0.9M
2023-06-16 15.79 15.88 15.58 15.71 1.2M
2023-06-15 15.73 15.85 15.48 15.79 0.9M
2023-06-14 15.82 15.88 15.59 15.80 0.8M
2023-06-13 15.89 16.13 15.84 15.87 0.8M
2023-06-12 15.71 16.09 15.57 15.95 1.2M
2023-06-09 15.71 15.96 15.57 15.72 1.2M
2023-06-08 15.86 16.26 15.55 15.69 1.6M
2023-06-07 15.71 15.92 15.45 15.76 1.1M
2023-06-06 15.89 16.03 15.50 15.52 1.6M
2023-06-05 16.15 16.28 15.91 15.96 0.9M
2023-06-02 15.99 16.13 15.81 15.99 0.8M
2023-06-01 15.91 16.07 15.72 15.96 1.1M
2023-05-31 16.26 16.29 15.80 15.91 2.0M
2023-05-30 16.42 16.43 16.09 16.30 1.2M
2023-05-29 16.66 16.79 16.21 16.22 1.3M
2023-05-26 16.64 16.80 16.27 16.74 1.4M
2023-05-25 16.57 16.71 16.27 16.61 1.3M
2023-05-24 16.24 16.70 15.91 16.51 1.8M
2023-05-23 17.09 17.16 16.04 16.13 3.4M
2023-05-22 16.93 17.14 16.71 17.09 1.6M
2023-05-19 17.19 17.44 16.83 16.93 1.6M
2023-05-18 17.06 17.64 17.00 17.19 2.7M
2023-05-17 16.31 17.35 16.11 17.18 3.6M
2023-05-16 16.49 16.73 16.22 16.35 1.6M
2023-05-15 16.01 16.49 16.00 16.49 1.5M
2023-05-12 16.18 16.35 15.93 16.25 1.4M
2023-05-11 16.50 16.57 16.11 16.25 1.4M
2023-05-10 16.51 17.11 16.31 16.55 2.3M
2023-05-09 17.04 17.71 16.44 16.51 2.8M
2023-05-08 17.47 17.56 16.72 17.26 3.0M
2023-05-05 18.06 18.14 17.21 17.43 3.8M
2023-05-04 16.13 18.11 15.86 17.88 8.3M
2023-04-28 15.63 16.15 15.63 16.04 2.1M
2023-04-27 15.42 16.09 15.07 15.79 2.1M
2023-04-26 15.99 16.20 15.66 15.91 2.0M
2023-04-25 16.44 16.56 15.79 16.11 2.9M
2023-04-24 15.71 16.79 15.50 16.40 5.0M
2023-04-21 16.07 16.77 15.46 15.63 4.5M
2023-04-20 15.05 16.21 15.05 15.95 5.0M
2023-04-19 14.64 15.41 14.64 15.18 2.7M
2023-04-18 14.79 14.96 14.64 14.68 2.2M
2023-04-17 15.44 15.64 14.57 14.99 5.7M
2023-04-14 16.28 16.54 16.07 16.35 1.8M
2023-04-13 16.85 16.90 16.24 16.27 2.3M
2023-04-12 16.61 17.04 16.56 16.85 1.9M
2023-04-11 16.86 16.86 16.56 16.62 1.3M
2023-04-10 17.31 17.31 16.68 16.86 2.7M
2023-04-07 17.19 17.35 16.89 17.31 3.5M
2023-04-06 16.36 17.50 16.34 17.33 6.5M
2023-04-04 16.02 16.79 15.50 16.58 5.7M
2023-04-03 16.39 16.41 15.92 16.06 3.8M
2023-03-31 15.23 16.66 15.09 16.33 6.3M
2023-03-30 15.35 15.51 15.00 15.14 1.4M
2023-03-29 15.23 15.39 15.02 15.35 1.4M
2023-03-28 15.81 15.84 15.57 15.57 2.0M
2023-03-27 15.66 15.89 15.66 15.86 2.7M
2023-03-24 15.57 15.85 15.57 15.79 2.9M
2023-03-23 15.75 15.75 15.46 15.50 2.0M
2023-03-22 15.85 15.86 15.62 15.79 2.5M
2023-03-21 15.48 15.66 15.38 15.63 1.5M
2023-03-20 15.45 15.48 15.20 15.43 1.0M
2023-03-17 15.51 15.51 15.36 15.48 1.3M
2023-03-16 15.40 15.52 15.25 15.29 1.5M
2023-03-15 15.34 15.63 15.28 15.47 1.6M
2023-03-14 15.38 15.49 15.05 15.24 1.6M
2023-03-13 15.64 15.65 15.28 15.49 1.9M
2023-03-10 15.72 15.91 15.67 15.67 1.9M
2023-03-09 16.05 16.05 15.74 15.82 2.5M
2023-03-08 15.11 16.09 15.06 15.85 5.3M
2023-03-07 15.52 15.52 15.09 15.11 2.4M
2023-03-06 15.47 15.56 15.37 15.49 1.7M
2023-03-03 15.62 15.71 15.34 15.44 2.8M
2023-03-02 15.79 15.90 15.60 15.61 4.0M
2023-03-01 16.07 16.08 15.74 15.86 5.7M
2023-02-28 15.75 16.28 15.62 16.15 9.6M
2023-02-27 17.32 17.87 16.96 17.72 5.4M
2023-02-24 17.26 17.53 17.15 17.43 2.3M
2023-02-23 17.29 17.45 17.20 17.30 2.1M
2023-02-22 17.14 17.33 17.05 17.22 1.7M
2023-02-21 17.62 17.73 17.02 17.21 4.6M
2023-02-20 17.48 17.91 17.40 17.70 3.3M
2023-02-17 17.47 17.85 17.38 17.42 3.3M
2023-02-16 18.05 18.23 17.31 17.42 3.6M
2023-02-15 17.72 18.31 17.65 18.10 3.4M
2023-02-14 17.55 17.90 17.50 17.68 3.5M
2023-02-13 17.61 17.86 17.32 17.61 4.9M
2023-02-10 16.93 17.66 16.76 17.43 6.8M
2023-02-09 16.37 17.32 16.15 16.88 6.5M
2023-02-08 16.09 16.13 15.97 16.00 1.6M
2023-02-07 15.81 16.06 15.79 16.05 1.8M
2023-02-06 15.97 16.07 15.76 15.80 1.9M
2023-02-03 16.13 16.18 15.94 16.05 2.1M
2023-02-02 16.06 16.07 15.89 16.01 1.7M
2023-02-01 16.02 16.12 15.91 16.09 2.5M
2023-01-31 15.76 16.07 15.67 16.06 2.5M
2023-01-30 15.47 15.86 15.47 15.72 2.1M
2023-01-20 15.33 15.61 15.33 15.42 1.0M
2023-01-19 15.18 15.58 15.14 15.41 1.3M
2023-01-18 15.19 15.32 15.15 15.21 1.1M
2023-01-17 15.09 15.38 14.96 15.35 1.6M
2023-01-16 14.83 15.09 14.79 15.08 1.0M
2023-01-13 14.91 14.94 14.78 14.83 0.7M
2023-01-12 14.72 14.97 14.72 14.85 0.9M
2023-01-11 14.83 14.93 14.67 14.71 0.9M
2023-01-10 14.98 14.99 14.77 14.83 0.9M
2023-01-09 14.69 15.09 14.68 14.92 1.5M
2023-01-06 14.64 14.81 14.58 14.70 1.0M
2023-01-05 14.66 14.73 14.60 14.69 1.0M
2023-01-04 14.75 14.80 14.51 14.66 1.4M
2023-01-03 13.90 14.69 13.89 14.64 2.4M