当前位置: 爱股网 > 股票行情 > 耐科装备(688419)股票行情

耐科装备(688419)股票行情

耐科装备(688419)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

耐科装备(688419)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	41.00	42.61	0.98	2.35%	40.52	43.18	12347	5213.69	2.07%	0.00
2026-03-26	42.38	41.63	-0.97	-2.28%	41.54	42.87	14279	6006.01	2.40%	0.00
2026-03-25	42.60	42.60	-0.26	-0.61%	41.89	43.60	17945	7684.16	3.02%	0.00
2026-03-24	40.48	42.86	3.17	7.99%	40.08	42.86	24542	10090.55	4.12%	0.00
2026-03-23	43.99	39.69	-5.11	-11.41%	39.08	44.63	31331	12923.96	5.26%	0.00
2026-03-20	46.97	44.80	-1.47	-3.18%	44.80	47.80	14358	6661.34	2.41%	0.00
2026-03-19	46.23	46.27	-1.42	-2.98%	45.90	47.60	14508	6756.33	2.44%	0.00
2026-03-18	45.30	47.69	2.46	5.44%	45.00	47.69	20336	9413.82	3.42%	0.00
2026-03-17	46.80	45.23	-1.45	-3.11%	45.10	47.58	19693	9148.49	3.31%	0.00
2026-03-16	47.00	46.68	-0.42	-0.89%	44.74	47.70	22780	10459.33	3.83%	0.00
2026-03-13	47.39	47.10	0.07	0.15%	46.75	48.83	17479	8365.56	2.94%	0.00
2026-03-12	47.50	47.03	-0.37	-0.78%	46.72	48.88	15786	7494.40	2.65%	0.00
2026-03-11	48.05	47.40	-1.41	-2.89%	47.39	49.25	15694	7544.16	2.64%	0.00
2026-03-10	49.41	48.81	1.43	3.02%	48.00	50.35	15177	7468.23	2.55%	0.00
2026-03-09	45.82	47.38	-0.27	-0.57%	44.67	47.71	18585	8565.91	3.12%	0.00
2026-03-06	46.79	47.65	0.86	1.84%	46.65	48.30	16084	7662.48	2.70%	0.00
2026-03-05	47.99	46.79	0.68	1.47%	46.00	48.16	19026	8956.21	3.20%	0.00
2026-03-04	44.80	46.11	1.30	2.90%	44.14	47.31	27094	12439.75	4.55%	0.00
2026-03-03	50.49	44.81	-5.52	-10.97%	44.42	50.98	37203	17536.53	6.25%	0.00
2026-03-02	50.30	50.33	-1.35	-2.61%	49.16	50.80	27647	13837.68	4.65%	0.00
2026-02-27	52.32	51.68	-1.66	-3.11%	51.22	52.80	24354	12605.34	4.09%	0.01
2026-02-26	49.56	53.34	3.47	6.96%	48.66	54.80	46482	23994.46	7.81%	6.00
2026-02-25	48.04	49.87	1.83	3.81%	46.68	49.88	29815	14421.29	5.01%	0.00
2026-02-24	51.28	48.04	-1.99	-3.98%	47.81	52.06	33288	16192.96	5.59%	0.00
2026-02-13	46.99	50.03	2.65	5.59%	46.89	51.99	42392	21097.63	7.12%	0.00
2026-02-12	48.77	47.38	-0.62	-1.29%	45.71	48.95	35274	16519.21	5.93%	0.00
2026-02-11	48.57	48.00	0.36	0.76%	46.68	49.69	27700	13400.27	4.65%	0.00
2026-02-10	48.84	47.64	-1.35	-2.76%	46.80	48.98	30949	14680.64	5.20%	0.00
2026-02-09	46.32	48.99	3.72	8.22%	46.32	49.60	44371	21253.67	7.46%	0.00
2026-02-06	42.23	45.27	1.87	4.31%	42.18	46.86	43873	19781.00	7.37%	0.00
2026-02-05	42.77	43.40	0.59	1.38%	41.50	44.50	30674	13109.31	5.15%	0.00
2026-02-04	43.00	42.81	-0.45	-1.04%	42.24	44.73	36293	15773.26	6.10%	0.00
2026-02-03	41.09	43.26	2.73	6.74%	40.53	43.58	38557	16216.56	6.48%	0.00
2026-02-02	43.50	40.53	-3.32	-7.57%	40.52	43.86	45029	18678.23	7.57%	0.00
2026-01-30	40.19	43.85	3.07	7.53%	39.32	45.50	59595	25141.45	10.01%	0.00
2026-01-29	40.50	40.78	0.28	0.69%	40.19	43.28	56565	23673.24	9.51%	0.00
2026-01-28	42.80	40.50	-1.70	-4.03%	39.80	43.28	48465	19798.32	8.14%	0.00
2026-01-27	40.91	42.20	1.29	3.15%	40.30	42.98	47743	20032.26	8.02%	0.00
2026-01-26	41.45	40.91	-0.35	-0.85%	40.39	43.18	46138	19116.78	7.75%	0.00
2026-01-23	41.66	41.26	0.21	0.51%	40.60	41.75	40576	16646.07	6.82%	0.00
2026-01-22	43.01	41.05	-0.88	-2.10%	40.52	44.44	70686	29823.38	11.88%	0.00
2026-01-21	38.20	41.93	3.78	9.91%	38.15	43.60	79619	32782.68	13.38%	0.00
2026-01-20	39.21	38.15	-1.25	-3.17%	37.50	39.47	37780	14437.12	6.35%	0.00
2026-01-19	40.47	39.40	-0.65	-1.62%	38.61	40.98	41887	16459.76	7.04%	0.00
2026-01-16	40.99	40.05	0.48	1.21%	39.53	41.38	54283	21860.49	9.12%	0.00
2026-01-15	38.95	39.57	0.42	1.07%	36.41	42.95	108690	42121.40	18.26%	0.00
2026-01-14	34.34	39.15	5.37	15.90%	34.21	40.54	109452	42258.03	18.39%	0.00
2026-01-13	35.12	33.78	-1.56	-4.41%	32.87	35.12	51246	17349.35	8.61%	0.00
2026-01-12	36.75	35.34	-0.94	-2.59%	34.46	37.20	56866	20117.54	9.56%	0.00
2026-01-09	34.36	36.28	1.48	4.25%	33.90	37.77	81999	29249.87	13.78%	0.00
2026-01-08	30.99	34.80	3.52	11.25%	30.99	35.30	92189	31182.07	15.49%	0.00
2026-01-07	29.20	31.28	2.38	8.24%	29.00	31.67	54178	16548.83	9.10%	0.00
2026-01-06	28.59	28.90	0.33	1.16%	28.45	29.22	14692	4247.50	2.47%	0.00
2026-01-05	28.06	28.57	0.58	2.07%	28.06	28.63	12636	3599.88	2.12%	4.00
2025-12-31	28.00	27.99	-0.01	-0.04%	27.71	28.27	6787	1897.36	1.14%	0.00
2025-12-30	27.74	28.00	0.06	0.21%	27.74	28.19	7736	2166.97	1.30%	0.00
2025-12-29	28.30	27.94	-0.12	-0.43%	27.81	28.30	8091	2261.36	1.36%	0.00
2025-12-26	28.38	28.06	-0.36	-1.27%	27.91	28.81	10940	3092.49	1.84%	0.00
2025-12-25	28.13	28.42	0.19	0.67%	28.10	28.66	12776	3625.95	2.15%	0.00
2025-12-24	28.64	28.23	0.35	1.26%	27.97	28.64	11229	3166.80	1.89%	0.00
2025-12-23	27.54	27.88	0.15	0.54%	27.54	28.44	11092	3102.61	1.86%	0.00
2025-12-22	27.01	27.73	0.63	2.32%	27.01	28.13	13950	3874.14	2.34%	0.00
2025-12-19	27.01	27.10	0.09	0.33%	26.97	27.34	6433	1743.86	1.08%	0.00
2025-12-18	26.48	27.01	0.42	1.58%	26.40	27.27	12150	3279.26	2.04%	0.00
2025-12-17	26.70	26.59	0.04	0.15%	25.81	26.76	8587	2250.85	1.44%	0.00
2025-12-16	27.00	26.55	-0.45	-1.67%	26.45	27.00	10194	2717.34	1.71%	0.00
2025-12-15	27.15	27.00	-0.30	-1.10%	26.90	27.27	8361	2265.88	1.40%	0.00
2025-12-12	26.84	27.30	0.38	1.41%	26.84	27.62	12335	3364.16	2.07%	0.00
2025-12-11	27.29	26.92	-0.26	-0.96%	26.92	27.37	9843	2671.51	1.65%	0.00
2025-12-10	27.70	27.18	-0.29	-1.06%	27.02	27.80	8326	2265.86	1.40%	0.00
2025-12-09	27.78	27.47	-0.32	-1.15%	27.45	27.93	7513	2083.24	1.26%	0.00
2025-12-08	27.33	27.79	0.56	2.06%	27.24	27.89	11791	3265.99	1.98%	0.00
2025-12-05	27.49	27.23	0.05	0.18%	26.89	27.49	8048	2186.44	1.35%	0.00
2025-12-04	27.16	27.18	-0.22	-0.80%	26.69	27.49	10107	2735.78	1.70%	0.00
2025-12-03	27.25	27.40	0.19	0.70%	27.11	27.47	10354	2826.01	1.74%	0.00
2025-12-02	27.30	27.21	-0.01	-0.04%	27.01	27.36	8665	2355.96	1.46%	0.00
2025-12-01	27.18	27.22	0.18	0.67%	26.89	27.46	9042	2458.13	1.52%	0.00
2025-11-28	26.69	27.04	0.35	1.31%	26.39	27.14	10059	2697.41	1.69%	0.00
2025-11-27	26.11	26.69	0.58	2.22%	26.11	27.25	13026	3489.74	2.19%	0.00
2025-11-26	26.61	26.11	-0.55	-2.06%	26.10	26.78	8486	2242.80	1.43%	0.00

上证大盘股票行情在线 K线走势图

耐科装备(688419)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09