耐普矿机（300818）历史行情

以下为耐普矿机近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	16.160	15.700	16.210	15.630	-0.300	-1.875%	258.88万	0.41亿	1.821%
2026-10-05	16.160	15.700	16.210	15.630	-0.300	-1.875%	258.88万	0.41亿	1.821%
2026-10-02	16.160	15.700	16.210	15.630	-0.300	-1.875%	258.88万	0.41亿	1.821%
2026-10-01	16.160	15.700	16.210	15.630	-0.300	-1.875%	258.88万	0.41亿	1.821%
2026-09-30	16.160	15.700	16.210	15.630	-0.300	-1.875%	2.59万	0.00亿	0.000%
2026-09-29	15.760	16.000	16.080	15.760	0.210	1.330%	2.81万	0.00亿	0.000%
2026-09-28	16.420	15.790	16.420	15.630	-0.610	-3.720%	2.77万	0.00亿	0.000%
2026-09-27	16.610	16.400	16.780	16.330	-0.380	-2.265%	210.99万	0.35亿	1.484%
2026-09-24	16.610	16.400	16.780	16.330	-0.380	-2.265%	2.11万	0.00亿	0.000%
2026-09-23	16.680	16.780	16.950	16.450	0.100	0.600%	3.27万	0.00亿	0.000%
2026-09-22	17.310	16.680	17.410	16.560	-0.520	-3.023%	8.15万	0.00亿	0.000%
2026-09-21	17.000	17.200	17.580	17.000	0.170	0.998%	2.38万	0.00亿	0.000%
2026-09-18	16.930	17.030	17.110	16.900	0.210	1.249%	1.53万	0.00亿	0.000%
2026-09-17	16.720	16.820	16.990	16.640	-0.030	-0.178%	2.27万	0.00亿	0.000%
2026-09-16	17.090	16.850	17.170	16.770	-0.170	-0.999%	2.85万	0.00亿	0.000%
2026-09-15	17.500	17.020	17.500	17.020	-0.230	-1.333%	1.35万	0.00亿	0.000%
2026-09-14	17.190	17.250	17.360	16.900	0.060	0.349%	1.50万	0.00亿	0.000%
2026-09-11	17.560	17.190	17.740	16.710	-0.620	-3.481%	2.68万	0.00亿	0.000%
2026-09-10	18.260	17.810	18.310	17.750	-0.480	-2.624%	2.19万	0.00亿	0.000%
2026-09-09	18.540	18.290	18.880	18.160	-0.060	-0.327%	2.92万	0.00亿	0.000%
2026-09-08	18.200	18.350	18.500	18.110	0.200	1.102%	2.67万	0.00亿	0.000%
2026-09-07	18.310	18.150	18.510	18.040	-0.150	-0.820%	1.96万	0.00亿	0.000%
2026-09-04	18.610	18.300	19.180	18.190	-0.220	-1.188%	2.37万	0.00亿	0.000%
2026-09-03	18.520	18.520	18.820	18.220	0.200	1.092%	2.76万	0.00亿	0.000%
2026-09-02	18.640	18.320	18.770	18.020	-0.310	-1.664%	2.83万	0.00亿	0.000%
2026-09-01	18.970	18.630	19.010	18.510	-0.320	-1.689%	2.09万	0.00亿	0.000%
2026-08-31	18.930	18.950	19.070	18.530	-0.250	-1.302%	3.17万	0.00亿	0.000%
2026-08-28	19.040	19.200	19.410	18.770	0.140	0.735%	2.70万	0.00亿	0.000%
2026-08-27	18.910	19.060	19.310	18.910	-0.040	-0.209%	2.61万	0.00亿	0.000%
2026-08-26	18.420	19.100	19.200	18.360	0.640	3.467%	3.23万	0.00亿	0.000%
2026-08-25	18.250	18.460	18.530	18.010	-0.030	-0.162%	1.92万	0.00亿	0.000%
2026-08-24	19.310	18.490	19.510	18.220	-0.720	-3.748%	3.14万	0.00亿	0.000%
2026-08-21	18.720	19.210	19.870	18.360	0.330	1.748%	3.62万	0.00亿	0.000%
2026-08-20	18.920	18.880	19.380	18.720	0.230	1.233%	2.57万	0.00亿	0.000%
2026-08-19	19.720	18.650	19.720	18.610	-1.270	-6.376%	2.83万	0.00亿	0.000%
2026-08-18	20.030	19.920	20.380	19.810	-0.310	-1.532%	2.70万	0.00亿	0.000%
2026-08-17	20.070	20.230	20.350	19.750	0.120	0.597%	4.23万	0.00亿	0.000%
2026-08-14	21.100	20.110	21.200	19.630	-0.990	-4.692%	5.39万	0.00亿	0.000%
2026-08-13	21.320	21.100	21.690	21.090	-0.210	-0.985%	4.31万	0.00亿	0.000%
2026-08-12	21.140	21.310	21.700	20.930	0.260	1.235%	3.97万	0.00亿	0.000%
2026-08-11	21.470	21.050	22.300	20.990	-0.510	-2.365%	3.99万	0.00亿	0.000%
2026-08-10	21.860	21.560	21.860	21.040	0.360	1.698%	4.02万	0.00亿	0.000%
2026-08-07	21.290	21.200	21.510	20.630	0.130	0.617%	5.59万	0.00亿	0.000%
2026-08-06	21.910	21.070	22.320	20.900	0.060	0.286%	6.08万	0.00亿	0.000%
2026-08-05	20.420	21.010	21.480	20.260	0.540	2.638%	6.12万	0.00亿	0.000%
2026-08-04	19.520	20.470	20.690	19.220	1.090	5.624%	6.07万	0.00亿	0.000%
2026-08-03	18.760	19.380	19.570	18.670	0.480	2.540%	4.45万	0.00亿	0.000%
2026-07-31	18.370	18.900	19.260	18.370	0.090	0.478%	5.59万	0.00亿	0.000%
2026-07-30	19.770	18.810	19.920	18.720	-0.860	-4.372%	4.63万	0.00亿	0.000%
2026-07-29	19.640	19.670	20.000	19.240	0.170	0.872%	5.34万	0.00亿	0.000%
2026-07-28	19.360	19.500	20.140	18.930	0.040	0.206%	6.43万	0.00亿	0.000%
2026-07-27	19.680	19.460	20.690	19.000	-0.260	-1.318%	7.89万	0.00亿	0.000%
2026-07-24	19.270	19.720	20.130	18.770	0.450	2.335%	7.89万	0.00亿	0.000%
2026-07-23	18.040	19.270	19.820	17.770	1.010	5.531%	11.56万	0.00亿	0.000%
2026-07-22	16.380	18.260	18.600	16.250	1.850	11.274%	11.78万	0.00亿	0.000%
2026-07-21	16.000	16.410	16.510	15.020	0.260	1.610%	5.21万	0.00亿	0.000%
2026-07-20	16.370	16.150	16.910	15.830	-0.190	-1.163%	4.67万	0.00亿	0.000%
2026-07-17	17.550	16.340	17.560	16.220	-1.050	-6.038%	3.56万	0.00亿	0.000%
2026-07-16	17.280	17.390	17.820	17.020	-0.140	-0.799%	3.49万	0.00亿	0.000%
2026-07-15	17.760	17.530	17.790	17.100	-0.040	-0.228%	4.26万	0.00亿	0.000%
2026-07-14	17.060	17.570	17.570	16.190	0.620	3.658%	5.97万	0.00亿	0.000%
2026-07-13	17.900	16.950	17.900	16.950	-0.830	-4.668%	4.58万	0.00亿	0.000%
2026-07-10	17.630	17.780	18.500	17.360	0.310	1.774%	4.82万	0.00亿	0.000%
2026-07-09	17.620	17.470	17.820	16.780	-0.180	-1.020%	3.79万	0.00亿	0.000%
2026-07-08	18.300	17.650	18.570	17.580	-0.680	-3.710%	3.03万	0.00亿	0.000%
2026-07-07	19.270	18.330	19.520	18.270	-0.940	-4.878%	3.71万	0.00亿	0.000%
2026-07-06	19.710	19.270	20.250	19.180	-0.200	-1.027%	4.41万	0.00亿	0.000%
2026-07-03	19.190	19.470	20.070	19.190	0.610	3.234%	5.27万	0.00亿	0.000%
2026-07-02	18.860	18.860	19.760	18.520	0.120	0.640%	4.56万	0.00亿	0.000%
2026-07-01	18.780	18.740	19.240	18.280	-0.080	-0.425%	3.76万	0.00亿	0.000%
2026-06-30	18.910	18.820	19.100	18.640	0.020	0.106%	3.04万	0.00亿	0.000%
2026-06-29	19.020	18.800	19.400	18.450	-0.410	-2.134%	3.20万	0.00亿	0.000%
2026-06-26	19.950	19.210	20.280	19.210	-0.870	-4.333%	2.98万	0.00亿	0.000%
2026-06-25	20.600	20.080	20.830	19.800	-0.520	-2.524%	3.99万	0.00亿	0.000%
2026-06-24	21.110	20.600	21.510	20.420	-0.690	-3.241%	2.99万	0.00亿	0.000%
2026-06-23	22.310	21.290	22.310	21.120	-1.030	-4.615%	3.73万	0.00亿	0.000%
2026-06-22	22.100	22.320	22.800	21.430	0.000	0.000%	4.39万	0.00亿	0.000%
2026-06-18	22.320	22.320	23.370	22.030	0.000	0.000%	2.85万	0.00亿	0.000%
2026-06-17	22.810	22.320	23.170	22.250	-0.690	-2.999%	2.54万	0.00亿	0.000%
2026-06-16	22.920	23.010	23.540	22.600	0.020	0.087%	3.29万	0.00亿	0.000%
2026-06-15	21.870	22.990	24.070	21.420	1.310	6.042%	5.44万	0.00亿	0.000%
2026-06-12	21.340	21.680	21.980	21.150	0.510	2.409%	3.60万	0.00亿	0.000%
2026-06-11	21.570	21.170	21.860	20.950	-0.610	-2.801%	2.43万	0.00亿	0.000%
2026-06-10	21.710	21.780	21.940	20.980	-0.190	-0.865%	3.51万	0.00亿	0.000%
2026-06-09	22.060	21.970	22.080	21.180	0.320	1.478%	3.43万	0.00亿	0.000%
2026-06-08	22.640	21.650	22.920	21.300	-1.520	-6.560%	5.05万	0.00亿	0.000%
2026-06-05	23.230	23.170	23.770	22.430	-0.290	-1.236%	5.09万	0.00亿	0.000%
2026-06-04	24.170	23.460	24.420	23.340	-0.950	-3.892%	4.39万	0.00亿	0.000%
2026-06-03	24.420	24.410	26.010	24.150	-0.120	-0.489%	5.86万	0.00亿	0.000%
2026-06-02	24.380	24.530	25.380	23.980	0.160	0.657%	6.09万	0.00亿	0.000%
2026-06-01	24.190	24.370	25.800	23.920	0.570	2.395%	5.59万	0.00亿	0.000%
2026-05-29	25.080	23.800	25.320	23.420	-1.320	-5.255%	4.82万	0.00亿	0.000%
2026-05-28	24.710	25.120	25.690	24.220	0.340	1.372%	5.47万	0.00亿	0.000%
2026-05-27	25.500	24.780	26.980	24.620	-0.870	-3.392%	7.72万	0.00亿	0.000%
2026-05-26	25.080	25.650	26.070	24.030	0.400	1.584%	6.75万	0.00亿	0.000%
2026-05-25	25.340	25.250	26.200	24.830	0.130	0.518%	5.21万	0.00亿	0.000%
2026-05-22	25.220	25.120	26.090	24.620	0.220	0.884%	7.58万	0.00亿	0.000%
2026-05-21	25.820	24.900	27.140	24.560	-0.920	-3.563%	6.75万	0.00亿	0.000%
2026-05-20	25.920	25.820	26.970	25.650	-0.320	-1.224%	4.65万	0.00亿	0.000%
2026-05-19	25.000	26.140	26.470	25.000	0.820	3.239%	4.94万	0.00亿	0.000%
2026-05-18	26.843	25.320	26.843	24.897	-1.208	-4.554%	5.37万	0.00亿	0.000%
2026-05-15	25.651	26.528	27.812	24.859	0.754	2.925%	5.57万	0.00亿	0.000%
2026-05-14	26.643	25.774	26.920	25.735	-0.869	-3.262%	5.17万	0.00亿	0.000%
2026-05-13	24.274	26.643	26.720	24.143	2.669	11.133%	8.28万	0.00亿	0.000%
2026-05-12	25.228	23.974	25.389	23.959	-1.215	-4.824%	3.48万	0.00亿	0.000%
2026-05-11	25.666	25.189	25.805	24.589	-0.416	-1.625%	5.04万	0.00亿	0.000%
2026-05-08	25.043	25.605	26.105	24.497	0.570	2.277%	3.96万	0.00亿	0.000%
2026-05-07	24.759	25.035	25.412	24.635	0.276	1.115%	3.12万	0.00亿	0.000%
2026-05-06	25.582	24.759	25.605	24.574	-0.515	-2.038%	3.53万	0.00亿	0.000%
2026-04-30	25.751	25.274	26.174	25.097	-0.169	-0.664%	3.22万	0.00亿	0.000%
2026-04-29	25.212	25.443	25.689	24.859	0.146	0.577%	2.11万	0.00亿	0.000%
2026-04-28	26.374	25.297	26.374	25.082	-1.254	-4.723%	3.03万	0.00亿	0.000%
2026-04-27	26.766	26.551	26.789	26.043	-0.092	-0.345%	1.98万	0.00亿	0.000%
2026-04-24	26.543	26.643	28.382	26.497	-0.123	-0.460%	3.88万	0.00亿	0.000%
2026-04-23	27.974	26.766	28.005	26.397	-1.162	-4.161%	3.38万	0.00亿	0.000%
2026-04-22	27.897	27.928	28.189	27.759	-0.115	-0.410%	1.90万	0.00亿	0.000%
2026-04-21	28.243	28.043	28.589	27.543	-0.200	-0.708%	2.93万	0.00亿	0.000%
2026-04-20	27.074	28.243	29.212	26.782	1.108	4.083%	4.24万	0.00亿	0.000%
2026-04-17	26.820	27.135	28.043	26.251	0.284	1.058%	5.80万	0.00亿	0.000%
2026-04-16	26.628	26.851	27.074	25.889	0.416	1.574%	4.42万	0.00亿	0.000%
2026-04-15	27.812	26.435	28.259	26.312	-1.170	-4.238%	4.81万	0.00亿	0.000%
2026-04-14	27.812	27.605	28.066	27.235	-0.069	-0.249%	2.14万	0.00亿	0.000%
2026-04-13	28.235	27.674	28.805	27.235	-0.592	-2.094%	2.03万	0.00亿	0.000%
2026-04-10	27.905	28.266	28.920	27.620	0.646	2.339%	1.98万	0.00亿	0.000%
2026-04-09	27.689	27.620	27.920	27.389	-0.323	-1.156%	1.54万	0.00亿	0.000%
2026-04-08	27.059	27.943	28.066	26.782	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-07	26.005	26.320	26.482	25.897	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-03	26.205	26.005	26.666	25.728	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-02	26.628	26.382	26.743	26.005	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	27.159	26.797	27.366	26.435	0.000	0.000%	1.86万	0.00亿	0.000%