耐科装备（688419）历史行情

以下为耐科装备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
2026-10-08	47.570	45.970	49.390	45.400	-1.510	-3.180%	253.19万	0.00亿	0.000%
2026-10-07	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	1.00亿	1.788%
2026-10-06	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	1.00亿	1.788%
2026-10-05	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	1.00亿	1.788%
2026-10-02	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	1.00亿	1.788%
2026-10-01	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	1.00亿	1.788%
2026-09-30	50.000	47.480	50.790	47.120	-1.990	-4.023%	204.76万	0.00亿	0.000%
2026-09-29	48.600	49.470	50.130	48.250	0.570	1.166%	176.05万	0.00亿	0.000%
2026-09-28	52.010	48.900	52.030	48.080	-3.180	-6.106%	285.87万	0.00亿	0.000%
2026-09-27	53.390	52.080	53.840	52.050	-1.470	-2.745%	185.52万	0.98亿	1.620%
2026-09-24	53.390	52.080	53.840	52.050	-1.470	-2.745%	185.52万	0.00亿	0.000%
2026-09-23	52.980	53.550	54.000	52.410	0.850	1.613%	246.91万	0.00亿	0.000%
2026-09-22	54.670	52.700	54.880	52.400	-0.300	-0.566%	252.15万	0.00亿	0.000%
2026-09-21	53.550	53.000	53.970	52.400	-0.080	-0.151%	314.01万	0.00亿	0.000%
2026-09-18	53.000	53.080	54.020	51.520	1.820	3.551%	396.25万	0.00亿	0.000%
2026-09-17	51.710	51.260	52.310	50.600	-0.530	-1.023%	291.17万	0.00亿	0.000%
2026-09-16	48.790	51.790	52.000	48.350	3.150	6.476%	397.78万	0.00亿	0.000%
2026-09-15	46.590	48.640	50.260	46.590	1.740	3.710%	355.49万	0.00亿	0.000%
2026-09-14	45.160	46.900	47.450	44.860	0.820	1.780%	212.52万	0.00亿	0.000%
2026-09-11	46.500	46.080	46.870	44.010	-1.330	-2.805%	251.59万	0.00亿	0.000%
2026-09-10	47.500	47.410	48.570	46.980	-0.290	-0.608%	238.02万	0.00亿	0.000%
2026-09-09	48.460	47.700	49.670	46.990	-0.380	-0.790%	280.24万	0.00亿	0.000%
2026-09-08	49.270	48.080	50.180	47.920	-1.190	-2.415%	303.33万	0.00亿	0.000%
2026-09-07	47.570	49.270	49.770	47.570	2.170	4.607%	355.13万	0.00亿	0.000%
2026-09-04	50.090	47.100	51.260	46.750	-2.510	-5.059%	389.32万	0.00亿	0.000%
2026-09-03	50.600	49.610	50.600	48.610	-0.380	-0.760%	330.40万	0.00亿	0.000%
2026-09-02	49.880	49.990	51.050	49.000	-1.100	-2.153%	328.52万	0.00亿	0.000%
2026-09-01	52.950	51.090	53.460	50.720	-1.860	-3.513%	395.38万	0.00亿	0.000%
2026-08-31	50.150	52.950	53.100	50.150	0.650	1.243%	387.38万	0.00亿	0.000%
2026-08-28	54.590	52.300	55.340	52.100	-3.090	-5.579%	514.32万	0.00亿	0.000%
2026-08-27	55.120	55.390	56.040	53.670	0.280	0.508%	567.13万	0.00亿	0.000%
2026-08-26	56.800	55.110	56.800	53.910	-0.730	-1.307%	484.75万	0.00亿	0.000%
2026-08-25	56.510	55.840	56.790	52.580	-0.940	-1.656%	744.54万	0.00亿	0.000%
2026-08-24	52.850	56.780	58.500	50.610	7.950	16.281%	1,080.62万	0.00亿	0.000%
2026-08-21	47.280	48.830	49.870	46.620	1.130	2.369%	286.60万	0.00亿	0.000%
2026-08-20	48.000	47.700	49.070	46.720	0.150	0.315%	334.59万	0.00亿	0.000%
2026-08-19	50.440	47.550	51.790	47.230	-5.600	-10.536%	542.34万	0.00亿	0.000%
2026-08-18	53.100	53.150	54.770	51.570	0.800	1.528%	620.91万	0.00亿	0.000%
2026-08-17	50.380	52.350	53.990	49.000	1.950	3.869%	677.57万	0.00亿	0.000%
2026-08-14	48.150	50.400	50.420	47.110	3.080	6.509%	488.91万	0.00亿	0.000%
2026-08-13	50.000	47.320	50.220	46.780	-2.220	-4.481%	477.72万	0.00亿	0.000%
2026-08-12	46.800	49.540	50.780	46.780	2.830	6.059%	651.72万	0.00亿	0.000%
2026-08-11	47.530	46.710	48.790	46.160	-1.390	-2.890%	427.02万	0.00亿	0.000%
2026-08-10	49.980	48.100	50.980	46.380	-1.570	-3.161%	883.98万	0.00亿	0.000%
2026-08-07	41.370	49.670	49.670	40.250	8.280	20.005%	782.57万	0.00亿	0.000%
2026-08-06	39.990	41.390	42.100	39.300	0.870	2.147%	418.80万	0.00亿	0.000%
2026-08-05	37.000	40.520	41.000	36.100	4.340	11.996%	503.97万	0.00亿	0.000%
2026-08-04	34.600	36.180	36.660	34.300	1.920	5.604%	401.72万	0.00亿	0.000%
2026-08-03	34.660	34.260	35.250	33.500	0.460	1.361%	537.08万	0.00亿	0.000%
2026-07-31	34.510	33.800	37.280	33.780	1.700	5.296%	507.07万	0.00亿	0.000%
2026-07-30	35.610	32.100	36.480	31.650	-4.050	-11.203%	565.67万	0.00亿	0.000%
2026-07-29	37.370	36.150	38.580	33.730	-1.200	-3.213%	517.94万	0.00亿	0.000%
2026-07-28	39.790	37.350	42.240	37.310	-3.480	-8.523%	428.17万	0.00亿	0.000%
2026-07-27	39.930	40.830	40.870	37.510	1.230	3.106%	374.06万	0.00亿	0.000%
2026-07-24	39.700	39.600	41.110	38.910	-0.620	-1.542%	366.03万	0.00亿	0.000%
2026-07-23	42.520	40.220	43.450	39.400	-1.990	-4.715%	424.07万	0.00亿	0.000%
2026-07-22	43.460	42.210	45.630	41.630	-1.300	-2.988%	547.70万	0.00亿	0.000%
2026-07-21	39.590	43.510	43.630	33.560	4.470	11.450%	773.43万	0.00亿	0.000%
2026-07-20	48.020	39.040	49.130	37.780	-8.040	-17.077%	710.73万	0.00亿	0.000%
2026-07-17	52.500	47.080	53.150	47.000	-6.260	-11.736%	411.46万	0.00亿	0.000%
2026-07-16	57.120	53.340	58.150	52.500	-5.230	-8.929%	365.39万	0.00亿	0.000%
2026-07-15	64.830	58.570	65.770	58.170	-4.610	-7.297%	335.67万	0.00亿	0.000%
2026-07-14	62.140	63.180	64.440	58.720	0.010	0.016%	455.08万	0.00亿	0.000%
2026-07-13	65.100	63.170	69.350	62.000	-5.210	-7.619%	526.42万	0.00亿	0.000%
2026-07-10	73.890	68.380	76.680	68.380	-6.820	-9.069%	662.57万	0.00亿	0.000%
2026-07-09	69.880	75.200	75.910	68.960	5.480	7.860%	786.21万	0.00亿	0.000%
2026-07-08	66.660	69.720	71.690	61.200	1.520	2.229%	643.70万	0.00亿	0.000%
2026-07-07	63.470	68.200	69.750	62.000	4.120	6.429%	702.61万	0.00亿	0.000%
2026-07-06	64.880	64.080	67.980	58.220	-0.030	-0.047%	633.98万	0.00亿	0.000%
2026-07-03	66.140	64.110	68.000	64.010	-2.890	-4.313%	493.67万	0.00亿	0.000%
2026-07-02	70.050	67.000	73.670	66.010	-8.050	-10.726%	657.54万	0.00亿	0.000%
2026-07-01	78.840	75.050	83.830	74.660	-3.600	-4.577%	668.05万	0.00亿	0.000%
2026-06-30	76.000	78.650	82.590	74.010	2.310	3.026%	641.49万	0.00亿	0.000%
2026-06-29	71.640	76.340	82.860	71.640	5.040	7.069%	806.10万	0.00亿	0.000%
2026-06-26	72.080	71.300	74.000	70.200	-1.160	-1.601%	491.03万	0.00亿	0.000%
2026-06-25	74.710	72.460	79.000	72.380	-2.230	-2.986%	577.11万	0.00亿	0.000%
2026-06-24	70.330	74.690	75.180	69.010	2.190	3.021%	603.61万	0.00亿	0.000%
2026-06-23	71.000	72.500	78.000	68.130	1.010	1.413%	603.74万	0.00亿	0.000%
2026-06-22	67.930	71.490	73.500	65.600	2.240	3.235%	680.03万	0.00亿	0.000%
2026-06-18	68.110	69.250	70.690	65.800	1.650	2.441%	570.47万	0.00亿	0.000%
2026-06-17	64.050	67.600	69.370	63.580	1.790	2.720%	634.27万	0.00亿	0.000%
2026-06-16	61.700	65.810	66.580	61.080	3.810	6.145%	803.22万	0.00亿	0.000%
2026-06-15	60.080	62.000	63.480	59.000	4.200	7.266%	797.06万	0.00亿	0.000%
2026-06-12	60.000	57.800	64.000	55.760	2.720	4.938%	1,159.47万	0.00亿	0.000%
2026-06-11	46.030	55.080	55.080	45.510	9.180	20.000%	569.70万	0.00亿	0.000%
2026-06-10	45.840	45.900	46.130	43.950	0.490	1.079%	264.12万	0.00亿	0.000%
2026-06-09	43.750	45.410	45.660	43.010	2.418	5.624%	252.96万	0.00亿	0.000%
2026-06-08	44.402	42.992	45.602	42.332	-3.410	-7.349%	313.83万	0.00亿	0.000%
2026-06-05	46.702	46.402	47.872	45.282	-1.620	-3.373%	287.06万	0.00亿	0.000%
2026-06-04	47.582	48.022	48.752	46.602	-0.500	-1.030%	317.46万	0.00亿	0.000%
2026-06-03	47.672	48.522	50.302	47.102	0.930	1.954%	379.75万	0.00亿	0.000%
2026-06-02	48.602	47.592	49.482	46.262	-0.330	-0.689%	291.39万	0.00亿	0.000%
2026-06-01	52.602	47.922	52.602	47.742	-4.240	-8.129%	362.29万	0.00亿	0.000%
2026-05-29	57.682	52.162	57.812	50.602	-6.100	-10.470%	443.27万	0.00亿	0.000%
2026-05-28	53.822	58.262	58.262	52.742	2.660	4.784%	483.59万	0.00亿	0.000%
2026-05-27	58.482	55.602	58.602	54.282	-4.500	-7.487%	594.82万	0.00亿	0.000%
2026-05-26	62.602	60.102	64.942	55.602	-3.310	-5.220%	827.87万	0.00亿	0.000%
2026-05-25	62.602	63.412	69.602	58.202	3.370	5.613%	843.13万	0.00亿	0.000%
2026-05-22	53.602	60.042	60.932	53.602	6.040	11.185%	802.01万	0.00亿	0.000%
2026-05-21	57.152	54.002	61.152	53.972	-3.130	-5.479%	928.62万	0.00亿	0.000%
2026-05-20	57.542	57.132	58.202	52.602	2.390	4.366%	1,083.51万	0.00亿	0.000%
2026-05-19	45.112	54.742	54.742	44.522	9.190	20.175%	806.75万	0.00亿	0.000%
2026-05-18	44.572	45.552	46.972	44.572	0.510	1.132%	358.97万	0.00亿	0.000%
2026-05-15	44.142	45.042	47.592	42.832	0.890	2.016%	475.76万	0.00亿	0.000%
2026-05-14	47.472	44.152	47.482	44.152	-2.650	-5.662%	389.55万	0.00亿	0.000%
2026-05-13	45.292	46.802	47.522	44.612	0.840	1.828%	378.41万	0.00亿	0.000%
2026-05-12	46.602	45.962	47.552	45.892	-0.950	-2.025%	456.31万	0.00亿	0.000%
2026-05-11	44.012	46.912	49.402	43.202	3.980	9.270%	559.82万	0.00亿	0.000%
2026-05-08	43.742	42.932	43.742	42.152	-0.780	-1.784%	185.53万	0.00亿	0.000%
2026-05-07	42.602	43.712	43.792	41.602	1.610	3.824%	214.96万	0.00亿	0.000%
2026-05-06	42.882	42.102	43.742	42.012	0.400	0.959%	227.51万	0.00亿	0.000%
2026-04-30	40.582	41.702	42.232	40.482	0.930	2.281%	198.16万	0.00亿	0.000%
2026-04-29	41.062	40.772	41.882	40.602	-1.350	-3.205%	247.38万	0.00亿	0.000%
2026-04-28	43.852	42.122	44.302	41.722	-1.980	-4.490%	334.72万	0.00亿	0.000%
2026-04-27	43.652	44.102	44.992	42.262	-2.340	-5.039%	417.37万	0.00亿	0.000%
2026-04-24	46.432	46.442	47.362	45.482	-0.090	-0.193%	206.71万	0.00亿	0.000%
2026-04-23	48.232	46.532	48.992	45.482	-1.640	-3.404%	261.11万	0.00亿	0.000%
2026-04-22	47.952	48.172	49.442	47.732	0.500	1.049%	248.17万	0.00亿	0.000%
2026-04-21	47.552	47.672	48.602	46.792	-0.140	-0.293%	155.30万	0.00亿	0.000%
2026-04-20	48.612	47.812	48.812	46.922	-1.090	-2.229%	192.27万	0.00亿	0.000%
2026-04-17	48.102	48.902	50.072	47.602	0.390	0.804%	186.27万	0.00亿	0.000%
2026-04-16	48.082	48.512	48.602	47.082	0.410	0.852%	228.99万	0.00亿	0.000%
2026-04-15	47.432	48.102	49.482	46.962	0.670	1.413%	279.57万	0.00亿	0.000%
2026-04-14	48.102	47.432	49.482	46.902	-0.570	-1.187%	353.79万	0.00亿	0.000%
2026-04-13	48.102	48.002	49.862	47.402	0.000	0.000%	286.45万	0.00亿	0.000%
2026-04-10	49.132	49.592	50.402	48.302	0.000	0.000%	327.07万	0.00亿	0.000%
2026-04-09	48.102	49.062	52.582	47.982	0.000	0.000%	632.44万	0.00亿	0.000%
2026-04-08	46.412	49.592	49.792	45.602	0.000	0.000%	581.67万	0.00亿	0.000%
2026-04-07	43.462	45.732	47.772	42.382	0.000	0.000%	424.62万	0.00亿	0.000%
2026-04-03	40.832	42.602	44.222	40.832	0.000	0.000%	268.38万	0.00亿	0.000%
2026-04-02	41.842	40.812	42.232	40.312	0.000	0.000%	121.34万	0.00亿	0.000%
2026-04-01	41.432	41.982	42.692	41.432	0.000	0.000%	177.81万	0.00亿	0.000%