耐科装备(688419)股票信息
| 股票代码 | 688419 |
| 股票名称 | 耐科装备 |
| 最新价/元 | 27.36 |
| 涨跌额/元 | -2.17 |
| 涨跌幅/% | -7.35 |
| 买入/元 | 27.36 |
| 卖出/元 | 27.38 |
| 昨收/元 | 29.53 |
| 今开/元 | 29.44 |
| 最高/元 | 29.54 |
| 最低/元 | 26.92 |
| 成交量/手 | 16163.18 |
| 成交额/万 | 4536.30 |
| 股净值/元 | 42.75 |
| 市净率 | 2.29 |
| 总市值/万 | 224352.00 |
| 流通值/万 | 57820.14 |
| 换手率/% | 7.65 |
| 入市日期 | 2022-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
耐科装备(688419)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.44 | 27.36 | -2.17 | -7.35 | 16163.18 | 4536.30 | 7.65 |
| 2024-10-10 | 32.00 | 29.53 | -1.80 | -5.75 | 23409.82 | 7066.67 | 11.08 |
| 2024-10-09 | 32.74 | 31.33 | -2.86 | -8.37 | 33964.34 | 10941.22 | 16.07 |
| 2024-10-08 | 34.19 | 34.19 | 5.70 | 20.01 | 35056.02 | 11613.57 | 16.59 |
| 2024-09-30 | 25.73 | 28.49 | 3.75 | 15.16 | 26569.47 | 7238.15 | 12.57 |
| 2024-09-27 | 23.22 | 24.74 | 1.54 | 6.64 | 5716.38 | 1372.16 | 2.70 |
| 2024-09-26 | 22.14 | 23.20 | 0.84 | 3.76 | 8359.20 | 1902.29 | 3.96 |
| 2024-09-25 | 22.41 | 22.36 | 0.11 | 0.49 | 8260.22 | 1874.18 | 3.91 |
| 2024-09-24 | 21.14 | 22.25 | 1.11 | 5.25 | 8860.41 | 1928.07 | 4.19 |
| 2024-09-23 | 21.36 | 21.14 | -0.37 | -1.72 | 4516.50 | 961.96 | 2.14 |
| 2024-09-20 | 21.60 | 21.51 | -0.11 | -0.51 | 3703.29 | 794.41 | 1.75 |
| 2024-09-19 | 21.01 | 21.62 | 0.71 | 3.40 | 7476.40 | 1605.90 | 3.54 |
| 2024-09-18 | 21.54 | 20.91 | -0.51 | -2.38 | 5113.34 | 1079.54 | 2.42 |
| 2024-09-13 | 22.11 | 21.42 | -0.57 | -2.59 | 5265.04 | 1145.26 | 2.46 |
| 2024-09-12 | 22.63 | 21.99 | -0.55 | -2.44 | 7021.59 | 1560.91 | 3.28 |
| 2024-09-11 | 22.88 | 22.54 | -0.34 | -1.49 | 4286.31 | 970.69 | 2.00 |
| 2024-09-10 | 22.46 | 22.88 | 0.44 | 1.96 | 5524.37 | 1251.04 | 2.58 |
| 2024-09-09 | 22.21 | 22.44 | 0.04 | 0.18 | 6942.66 | 1555.88 | 3.24 |
| 2024-09-06 | 23.32 | 22.40 | -0.58 | -2.52 | 8425.38 | 1896.16 | 3.94 |
| 2024-09-05 | 22.42 | 22.98 | 0.56 | 2.50 | 10251.21 | 2338.80 | 4.79 |
| 2024-09-04 | 22.02 | 22.42 | 0.43 | 1.96 | 15292.34 | 3395.65 | 7.15 |
| 2024-09-03 | 21.44 | 21.99 | 0.29 | 1.34 | 19390.64 | 4257.17 | 9.06 |
| 2024-09-02 | 23.00 | 21.70 | -4.26 | -16.41 | 37315.32 | 8248.10 | 17.44 |
| 2024-08-30 | 25.37 | 25.96 | 0.61 | 2.41 | 9206.86 | 2392.69 | 4.30 |
| 2024-08-29 | 24.69 | 25.35 | 0.75 | 3.05 | 6453.92 | 1626.64 | 3.02 |
| 2024-08-28 | 24.80 | 24.60 | 0.20 | 0.82 | 4664.36 | 1147.20 | 2.18 |
| 2024-08-27 | 25.17 | 24.40 | -0.71 | -2.83 | 5334.18 | 1322.05 | 2.49 |
| 2024-08-26 | 24.99 | 25.11 | 0.55 | 2.24 | 5217.51 | 1300.78 | 2.44 |
| 2024-08-23 | 25.11 | 24.56 | -0.48 | -1.92 | 6682.85 | 1638.14 | 3.12 |
| 2024-08-22 | 25.65 | 25.04 | -0.40 | -1.57 | 6424.71 | 1622.52 | 3.00 |
| 2024-08-21 | 25.60 | 25.44 | -0.18 | -0.70 | 6285.76 | 1613.45 | 2.94 |
| 2024-08-20 | 26.26 | 25.62 | -0.42 | -1.61 | 9860.59 | 2553.57 | 4.61 |
| 2024-08-19 | 27.30 | 26.04 | -2.50 | -8.76 | 22952.34 | 6087.23 | 10.73 |
| 2024-08-16 | 28.36 | 28.54 | 0.21 | 0.74 | 11907.49 | 3409.08 | 5.56 |
| 2024-08-15 | 27.80 | 28.33 | 0.52 | 1.87 | 8438.09 | 2370.61 | 3.94 |
| 2024-08-14 | 27.65 | 27.81 | 0.16 | 0.58 | 7282.93 | 2028.01 | 3.40 |
| 2024-08-13 | 27.10 | 27.65 | 0.60 | 2.22 | 7711.60 | 2110.51 | 3.60 |
| 2024-08-12 | 26.88 | 27.05 | 0.15 | 0.56 | 7349.79 | 1974.48 | 3.43 |
| 2024-08-09 | 27.40 | 26.90 | 0.15 | 0.56 | 8877.89 | 2416.30 | 4.15 |
| 2024-08-08 | 26.67 | 26.75 | 0.19 | 0.72 | 8502.06 | 2263.92 | 3.97 |
| 2024-08-07 | 26.36 | 26.56 | 0.20 | 0.76 | 11063.66 | 2973.05 | 5.17 |
| 2024-08-06 | 26.56 | 26.36 | 0.58 | 2.25 | 8715.35 | 2296.35 | 4.07 |
| 2024-08-05 | 27.45 | 25.78 | -2.03 | -7.30 | 16693.04 | 4446.26 | 7.80 |
| 2024-08-02 | 28.90 | 27.81 | -1.48 | -5.05 | 11551.99 | 3285.58 | 5.40 |
| 2024-08-01 | 28.80 | 29.29 | 0.90 | 3.17 | 16854.52 | 4921.40 | 7.88 |
| 2024-07-31 | 26.60 | 28.39 | 1.60 | 5.97 | 13950.80 | 3882.58 | 6.52 |
| 2024-07-30 | 26.45 | 26.79 | 0.28 | 1.06 | 8552.27 | 2283.69 | 4.00 |
| 2024-07-29 | 27.15 | 26.51 | -0.83 | -3.04 | 10793.73 | 2898.34 | 5.04 |
| 2024-07-26 | 27.18 | 27.34 | -0.01 | -0.04 | 8921.59 | 2445.65 | 4.17 |
| 2024-07-25 | 27.64 | 27.35 | -0.29 | -1.05 | 7847.09 | 2163.90 | 3.67 |
| 2024-07-24 | 27.99 | 27.64 | -0.61 | -2.16 | 11499.47 | 3244.50 | 5.37 |
| 2024-07-23 | 29.60 | 28.25 | -1.64 | -5.49 | 11833.86 | 3451.58 | 5.53 |
| 2024-07-22 | 29.88 | 29.89 | -0.23 | -0.76 | 12837.16 | 3853.59 | 6.00 |
| 2024-07-19 | 28.41 | 30.12 | 1.47 | 5.13 | 21734.34 | 6495.13 | 10.16 |
| 2024-07-18 | 28.30 | 28.65 | -0.13 | -0.45 | 15760.65 | 4441.25 | 7.37 |
| 2024-07-17 | 30.00 | 28.78 | -1.42 | -4.70 | 14943.11 | 4397.24 | 6.98 |
| 2024-07-16 | 29.26 | 30.20 | 0.63 | 2.13 | 15912.06 | 4710.37 | 7.44 |
| 2024-07-15 | 29.77 | 29.57 | 0.16 | 0.54 | 12282.19 | 3658.95 | 5.74 |
| 2024-07-12 | 30.00 | 29.41 | -0.59 | -1.97 | 9459.47 | 2797.23 | 4.42 |
| 2024-07-11 | 29.80 | 30.00 | 0.71 | 2.42 | 13408.99 | 4027.68 | 6.27 |
| 2024-07-10 | 28.87 | 29.29 | -0.01 | -0.03 | 10929.95 | 3216.72 | 5.11 |
| 2024-07-09 | 27.42 | 29.30 | 1.90 | 6.93 | 17153.98 | 4885.21 | 8.02 |
| 2024-07-08 | 27.78 | 27.40 | -0.62 | -2.21 | 8447.19 | 2363.57 | 3.95 |
| 2024-07-05 | 28.10 | 28.02 | 0.34 | 1.23 | 9911.01 | 2757.63 | 4.63 |
| 2024-07-04 | 28.70 | 27.68 | -1.28 | -4.42 | 12062.97 | 3418.14 | 5.64 |
| 2024-07-03 | 28.78 | 28.96 | 0.47 | 1.65 | 11621.99 | 3341.75 | 5.43 |
| 2024-07-02 | 29.02 | 28.49 | -0.45 | -1.56 | 9977.37 | 2892.36 | 4.66 |
| 2024-07-01 | 29.99 | 28.94 | -0.98 | -3.28 | 16267.79 | 4673.66 | 7.60 |
| 2024-06-28 | 29.50 | 29.92 | 0.34 | 1.15 | 12569.57 | 3790.72 | 5.87 |
| 2024-06-27 | 30.01 | 29.58 | -0.83 | -2.73 | 11283.33 | 3395.56 | 5.27 |
| 2024-06-26 | 29.65 | 30.41 | 1.02 | 3.47 | 16287.14 | 4874.21 | 7.61 |
| 2024-06-25 | 30.28 | 29.39 | -0.61 | -2.03 | 17826.65 | 5285.00 | 8.33 |
| 2024-06-24 | 31.85 | 30.00 | -1.81 | -5.69 | 24554.56 | 7645.74 | 11.47 |
| 2024-06-21 | 32.66 | 31.81 | -1.80 | -5.36 | 30475.65 | 9682.51 | 14.24 |
| 2024-06-20 | 32.57 | 33.61 | 1.20 | 3.70 | 48205.83 | 16467.21 | 22.53 |
| 2024-06-19 | 31.54 | 32.41 | 1.02 | 3.25 | 26281.66 | 8418.85 | 12.28 |
| 2024-06-18 | 31.28 | 31.39 | -0.10 | -0.32 | 18660.22 | 5894.69 | 8.72 |
| 2024-06-17 | 31.00 | 31.49 | 0.26 | 0.83 | 17122.74 | 5388.68 | 8.00 |
| 2024-06-14 | 31.87 | 31.23 | -1.27 | -3.91 | 25757.04 | 8049.18 | 12.04 |
| 2024-06-13 | 31.00 | 32.50 | 1.28 | 4.10 | 36765.71 | 11952.28 | 17.18 |
| 2024-06-12 | 30.40 | 31.22 | 0.55 | 1.79 | 16240.13 | 5039.74 | 7.59 |
| 2024-06-11 | 28.93 | 30.67 | 1.57 | 5.40 | 19110.46 | 5696.45 | 8.93 |
| 2024-06-07 | 29.57 | 29.10 | -0.35 | -1.19 | 16598.69 | 4885.97 | 7.76 |
| 2024-06-06 | 30.10 | 29.45 | -0.06 | -0.20 | 17714.51 | 5333.07 | 8.28 |
| 2024-06-05 | 30.22 | 29.51 | -0.51 | -1.70 | 13804.31 | 4177.24 | 6.45 |
| 2024-06-04 | 31.70 | 30.02 | -1.26 | -4.03 | 19699.80 | 5986.45 | 9.21 |
| 2024-06-03 | 30.80 | 31.28 | 1.06 | 3.51 | 25175.92 | 7980.36 | 11.76 |
| 2024-05-31 | 30.06 | 30.22 | -0.05 | -0.17 | 17149.88 | 5262.65 | 8.01 |
| 2024-05-30 | 29.47 | 30.27 | 0.09 | 0.30 | 19108.68 | 5759.75 | 8.93 |
| 2024-05-29 | 30.04 | 30.18 | 0.13 | 0.43 | 18103.54 | 5469.17 | 8.46 |
| 2024-05-28 | 31.00 | 30.05 | -1.97 | -6.15 | 32342.78 | 9953.19 | 15.11 |
| 2024-05-27 | 29.59 | 32.32 | 3.25 | 11.18 | 39856.14 | 12403.24 | 18.62 |
| 2024-05-24 | 30.78 | 29.07 | -1.71 | -5.56 | 22894.31 | 6786.18 | 10.70 |
| 2024-05-23 | 31.94 | 30.78 | -0.53 | -1.69 | 27675.75 | 8758.03 | 12.93 |
| 2024-05-22 | 32.01 | 31.31 | 0.82 | 2.69 | 36013.33 | 11641.09 | 16.83 |
| 2024-05-21 | 30.50 | 30.49 | 0.78 | 2.63 | 27937.90 | 8476.36 | 13.06 |
| 2024-05-20 | 29.00 | 29.71 | 1.86 | 6.68 | 40969.31 | 12496.29 | 19.15 |
| 2024-05-17 | 27.31 | 27.85 | 0.55 | 2.02 | 14437.48 | 3920.72 | 6.75 |
| 2024-05-16 | 26.13 | 27.30 | 1.51 | 5.86 | 18474.70 | 4946.00 | 8.63 |
| 2024-05-15 | 26.05 | 25.79 | -0.26 | -1.00 | 8180.37 | 2131.21 | 3.82 |
日K线
周K线
月K线
