耐普矿机(300818)股票信息
| 股票代码 | 300818 |
| 股票名称 | 耐普矿机 |
| 最新价/元 | 28.62 |
| 涨跌额/元 | -1.39 |
| 涨跌幅/% | -4.63 |
| 买入/元 | 28.61 |
| 卖出/元 | 28.62 |
| 昨收/元 | 30.01 |
| 今开/元 | 27.95 |
| 最高/元 | 30.01 |
| 最低/元 | 26.22 |
| 成交量/手 | 51448.31 |
| 成交额/万 | 14410.89 |
| 股净值/元 | 37.05 |
| 市净率 | 3.13 |
| 总市值/万 | 438329.65 |
| 流通值/万 | 268641.12 |
| 换手率/% | 5.48 |
| 入市日期 | 2020-02-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
耐普矿机(300818)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.95 | 28.62 | -1.39 | -4.63 | 51448.31 | 14410.89 | 5.48 |
| 2024-10-08 | 32.16 | 30.01 | 2.31 | 8.34 | 68069.40 | 20219.00 | 7.25 |
| 2024-09-30 | 25.76 | 27.70 | 3.10 | 12.60 | 50289.17 | 13334.53 | 5.36 |
| 2024-09-27 | 23.31 | 24.60 | 1.42 | 6.13 | 31563.23 | 7702.27 | 3.36 |
| 2024-09-26 | 22.85 | 23.18 | 0.13 | 0.56 | 15864.21 | 3622.05 | 1.69 |
| 2024-09-25 | 22.68 | 23.05 | 0.38 | 1.68 | 18235.30 | 4202.48 | 1.94 |
| 2024-09-24 | 21.92 | 22.67 | 0.85 | 3.90 | 15110.55 | 3385.39 | 1.61 |
| 2024-09-23 | 22.00 | 21.82 | -0.22 | -1.00 | 11071.95 | 2433.60 | 1.18 |
| 2024-09-20 | 22.59 | 22.04 | -0.18 | -0.81 | 18858.50 | 4176.91 | 2.01 |
| 2024-09-19 | 22.36 | 22.22 | -0.11 | -0.49 | 13660.60 | 3034.12 | 1.46 |
| 2024-09-18 | 22.07 | 22.33 | 0.26 | 1.18 | 12735.44 | 2816.82 | 1.36 |
| 2024-09-13 | 22.27 | 22.07 | -0.18 | -0.81 | 16918.11 | 3731.39 | 1.80 |
| 2024-09-12 | 21.55 | 22.25 | 0.55 | 2.54 | 18354.30 | 4055.45 | 1.96 |
| 2024-09-11 | 21.42 | 21.70 | 0.20 | 0.93 | 16825.20 | 3637.01 | 1.79 |
| 2024-09-10 | 20.67 | 21.60 | 0.87 | 4.20 | 25014.21 | 5394.51 | 2.66 |
| 2024-09-09 | 21.18 | 20.73 | -0.42 | -1.99 | 12787.64 | 2685.73 | 1.36 |
| 2024-09-06 | 21.33 | 21.15 | -0.14 | -0.66 | 16208.80 | 3412.94 | 1.73 |
| 2024-09-05 | 20.52 | 21.29 | 0.70 | 3.40 | 18987.90 | 4009.33 | 2.02 |
| 2024-09-04 | 20.24 | 20.59 | 0.12 | 0.59 | 8846.11 | 1815.49 | 0.94 |
| 2024-09-03 | 20.40 | 20.47 | 0.08 | 0.39 | 8108.80 | 1654.64 | 0.86 |
| 2024-09-02 | 20.66 | 20.39 | -0.34 | -1.64 | 8471.40 | 1740.32 | 0.90 |
| 2024-08-30 | 20.33 | 20.73 | 0.18 | 0.88 | 12930.30 | 2691.28 | 1.38 |
| 2024-08-29 | 20.05 | 20.55 | 0.34 | 1.68 | 10339.40 | 2112.74 | 1.10 |
| 2024-08-28 | 20.36 | 20.21 | 0.09 | 0.45 | 6343.60 | 1285.05 | 0.68 |
| 2024-08-27 | 20.55 | 20.12 | -0.27 | -1.32 | 6028.80 | 1211.11 | 0.64 |
| 2024-08-26 | 20.18 | 20.39 | 0.22 | 1.09 | 6519.50 | 1327.46 | 0.69 |
| 2024-08-23 | 20.30 | 20.17 | -0.07 | -0.35 | 7702.00 | 1546.13 | 0.82 |
| 2024-08-22 | 20.73 | 20.24 | -0.65 | -3.11 | 11260.13 | 2299.26 | 1.20 |
| 2024-08-21 | 20.81 | 20.89 | 0.07 | 0.34 | 6177.07 | 1286.85 | 0.66 |
| 2024-08-20 | 21.54 | 20.82 | -0.55 | -2.57 | 13313.50 | 2798.16 | 1.42 |
| 2024-08-19 | 20.58 | 21.37 | 0.58 | 2.79 | 15584.70 | 3323.71 | 1.66 |
| 2024-08-16 | 21.50 | 20.79 | -0.40 | -1.89 | 12909.90 | 2710.76 | 1.38 |
| 2024-08-15 | 21.45 | 21.19 | -0.67 | -3.07 | 21891.67 | 4664.59 | 2.33 |
| 2024-08-14 | 21.38 | 21.86 | 0.57 | 2.68 | 17606.65 | 3823.87 | 1.88 |
| 2024-08-13 | 21.21 | 21.29 | 0.09 | 0.43 | 7480.60 | 1585.82 | 0.80 |
| 2024-08-12 | 21.46 | 21.20 | -0.26 | -1.21 | 8993.90 | 1909.69 | 0.96 |
| 2024-08-09 | 21.61 | 21.46 | 0.05 | 0.23 | 10584.38 | 2299.39 | 1.13 |
| 2024-08-08 | 21.61 | 21.41 | -0.19 | -0.88 | 12618.57 | 2694.30 | 1.34 |
| 2024-08-07 | 21.54 | 21.60 | 0.38 | 1.79 | 14760.73 | 3195.01 | 1.57 |
| 2024-08-06 | 20.68 | 21.22 | 0.55 | 2.66 | 16290.60 | 3448.12 | 1.74 |
| 2024-08-05 | 21.77 | 20.67 | -1.13 | -5.18 | 15298.50 | 3246.72 | 1.63 |
| 2024-08-02 | 22.21 | 21.80 | -0.67 | -2.98 | 10377.80 | 2283.61 | 1.11 |
| 2024-08-01 | 22.30 | 22.47 | 0.48 | 2.18 | 17388.20 | 3912.40 | 1.85 |
| 2024-07-31 | 21.10 | 21.99 | 0.79 | 3.73 | 12338.62 | 2683.04 | 1.31 |
| 2024-07-30 | 21.39 | 21.20 | -0.26 | -1.21 | 6844.20 | 1449.93 | 0.73 |
| 2024-07-29 | 21.68 | 21.46 | -0.08 | -0.37 | 10281.99 | 2209.72 | 1.10 |
| 2024-07-26 | 20.66 | 21.54 | 0.89 | 4.31 | 18373.00 | 3941.69 | 1.96 |
| 2024-07-25 | 20.23 | 20.65 | 0.35 | 1.72 | 24387.00 | 5015.96 | 2.60 |
| 2024-07-24 | 21.13 | 20.30 | -1.03 | -4.83 | 25946.13 | 5356.51 | 2.76 |
| 2024-07-23 | 22.30 | 21.33 | -0.97 | -4.35 | 12500.19 | 2715.51 | 1.33 |
| 2024-07-22 | 22.53 | 22.30 | -0.31 | -1.37 | 11668.90 | 2604.14 | 1.24 |
| 2024-07-19 | 22.50 | 22.61 | -0.04 | -0.18 | 7404.40 | 1671.99 | 0.79 |
| 2024-07-18 | 22.37 | 22.65 | -0.14 | -0.61 | 8648.80 | 1940.23 | 0.92 |
| 2024-07-17 | 23.15 | 22.79 | -0.44 | -1.89 | 13701.70 | 3115.86 | 1.46 |
| 2024-07-16 | 23.52 | 23.23 | -0.34 | -1.44 | 14080.06 | 3275.84 | 1.50 |
| 2024-07-15 | 24.00 | 23.57 | -0.60 | -2.48 | 15520.66 | 3664.54 | 1.65 |
| 2024-07-12 | 24.47 | 24.17 | -0.51 | -2.07 | 12256.80 | 2981.05 | 1.31 |
| 2024-07-11 | 24.36 | 24.68 | 0.49 | 2.03 | 13629.13 | 3346.58 | 1.45 |
| 2024-07-10 | 24.74 | 24.19 | -0.84 | -3.36 | 15593.60 | 3825.53 | 1.66 |
| 2024-07-09 | 24.18 | 25.03 | 1.18 | 4.95 | 21662.22 | 5324.14 | 2.31 |
| 2024-07-08 | 24.39 | 23.85 | -0.55 | -2.25 | 12371.70 | 2969.85 | 1.32 |
| 2024-07-05 | 24.14 | 24.40 | -0.07 | -0.29 | 20535.75 | 4933.07 | 2.19 |
| 2024-07-04 | 25.18 | 24.47 | -0.56 | -2.24 | 17771.30 | 4419.89 | 1.89 |
| 2024-07-03 | 25.65 | 25.03 | -1.34 | -5.08 | 29410.87 | 7386.35 | 3.13 |
| 2024-07-02 | 26.80 | 26.37 | 0.14 | 0.53 | 45427.02 | 12010.82 | 4.84 |
| 2024-07-01 | 25.26 | 26.23 | 0.73 | 2.86 | 17296.50 | 4483.11 | 1.84 |
| 2024-06-28 | 24.56 | 25.50 | 0.95 | 3.87 | 25333.50 | 6473.71 | 2.70 |
| 2024-06-27 | 25.20 | 24.55 | -0.40 | -1.60 | 9119.30 | 2264.81 | 0.97 |
| 2024-06-26 | 24.84 | 24.95 | 0.11 | 0.44 | 11982.83 | 2965.09 | 1.28 |
| 2024-06-25 | 24.46 | 24.84 | 0.73 | 3.03 | 23705.61 | 5830.10 | 2.53 |
| 2024-06-24 | 25.20 | 24.11 | -1.16 | -4.59 | 23663.89 | 5723.63 | 2.52 |
| 2024-06-21 | 25.00 | 25.27 | -0.23 | -0.90 | 16646.40 | 4193.42 | 1.77 |
| 2024-06-20 | 25.76 | 25.50 | -0.28 | -1.09 | 11503.80 | 2954.33 | 1.23 |
| 2024-06-19 | 26.69 | 25.78 | -0.54 | -2.05 | 15885.80 | 4106.08 | 1.69 |
| 2024-06-18 | 26.26 | 26.32 | -0.10 | -0.38 | 9485.20 | 2499.12 | 1.01 |
| 2024-06-17 | 26.68 | 26.42 | -0.27 | -1.01 | 16285.30 | 4389.54 | 1.73 |
| 2024-06-14 | 26.49 | 26.69 | 0.14 | 0.53 | 9609.10 | 2567.06 | 1.02 |
| 2024-06-13 | 26.69 | 26.55 | -0.15 | -0.56 | 11220.40 | 2988.30 | 1.20 |
| 2024-06-12 | 25.97 | 26.70 | 0.72 | 2.77 | 22185.11 | 5877.62 | 2.36 |
| 2024-06-11 | 26.10 | 25.98 | -0.46 | -1.74 | 17265.50 | 4487.52 | 1.84 |
| 2024-06-07 | 26.68 | 26.44 | -0.16 | -0.60 | 16416.90 | 4328.18 | 1.75 |
| 2024-06-06 | 26.03 | 26.60 | 0.19 | 0.72 | 35364.60 | 9263.89 | 3.77 |
| 2024-06-05 | 27.46 | 26.41 | -1.01 | -3.68 | 20916.38 | 5607.20 | 2.23 |
| 2024-06-04 | 27.31 | 27.42 | -0.06 | -0.22 | 21057.41 | 5779.08 | 2.24 |
| 2024-06-03 | 26.54 | 27.48 | 0.83 | 3.11 | 28197.45 | 7660.78 | 3.00 |
| 2024-05-31 | 26.95 | 26.65 | -0.36 | -1.33 | 22065.80 | 6003.34 | 2.35 |
| 2024-05-30 | 27.15 | 27.01 | -0.26 | -0.95 | 14094.04 | 3835.50 | 1.50 |
| 2024-05-29 | 27.01 | 27.27 | 0.01 | 0.04 | 10542.51 | 2875.69 | 1.12 |
| 2024-05-28 | 27.10 | 27.26 | -0.03 | -0.11 | 14974.40 | 4100.30 | 1.60 |
| 2024-05-27 | 26.51 | 27.29 | 0.70 | 2.63 | 18147.14 | 4880.80 | 1.93 |
| 2024-05-24 | 26.59 | 26.59 | -0.01 | -0.04 | 20427.23 | 5450.81 | 2.18 |
| 2024-05-23 | 26.94 | 26.60 | -0.65 | -2.39 | 24258.36 | 6499.74 | 2.58 |
| 2024-05-22 | 27.90 | 27.25 | -0.69 | -2.47 | 27847.53 | 7612.68 | 2.97 |
| 2024-05-21 | 28.50 | 27.94 | -0.89 | -3.09 | 27619.68 | 7769.49 | 2.94 |
| 2024-05-20 | 28.08 | 28.83 | 0.83 | 2.96 | 45269.00 | 13081.79 | 4.82 |
| 2024-05-17 | 28.43 | 28.00 | -0.56 | -1.96 | 36023.11 | 10018.69 | 3.84 |
| 2024-05-16 | 29.12 | 28.56 | -1.09 | -3.68 | 33158.07 | 9548.94 | 3.53 |
| 2024-05-15 | 29.70 | 29.65 | -0.70 | -2.31 | 59382.55 | 17377.06 | 6.33 |
| 2024-05-14 | 31.28 | 30.35 | -0.38 | -1.24 | 73619.12 | 23275.33 | 7.84 |
| 2024-05-13 | 30.97 | 30.73 | -0.26 | -0.84 | 44407.01 | 13597.96 | 4.73 |
日K线
周K线
月K线
