耐普矿机

sz300818 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.93

涨跌幅

-2.80%

成交量

3,648,500 股

成交额

55,055,948 元

换手率

2.57%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.50	14.93	15.50	14.88	-2.80%	3,648,500	55,055,948	2.57
2026-10-13	15.17	15.36	15.48	14.71	-0.58%	4,097,700	61,915,544	2.88
2026-10-12	15.61	15.45	16.04	15.44	-1.97%	3,327,200	52,106,732	2.34
2026-10-09	15.95	15.76	16.39	15.19	+0.77%	6,273,800	98,216,560	4.41
2026-10-08	15.65	15.64	15.87	15.32	-0.38%	4,513,300	70,259,904	3.18
2026-09-30	16.16	15.70	16.21	15.63	-1.88%	2,588,800	40,873,236	1.82
2026-09-29	15.76	16.00	16.08	15.76	+1.33%	2,811,800	44,774,260	1.98
2026-09-28	16.42	15.79	16.42	15.63	-3.72%	2,765,100	43,802,148	1.95
2026-09-24	16.61	16.40	16.78	16.33	-2.26%	2,109,900	34,859,356	1.48
2026-09-23	16.68	16.78	16.95	16.45	+0.60%	3,266,000	54,735,252	2.30
2026-09-22	17.31	16.68	17.41	16.56	-3.02%	8,148,700	138,256,480	5.73
2026-09-21	17.00	17.20	17.58	17.00	+1.00%	2,378,300	41,110,936	1.67
2026-09-18	16.93	17.03	17.11	16.90	+1.25%	1,527,000	25,989,136	1.07
2026-09-17	16.72	16.82	16.99	16.64	-0.18%	2,268,600	38,172,896	1.60
2026-09-16	17.09	16.85	17.17	16.77	-1.00%	2,851,700	48,214,748	2.01
2026-09-15	17.50	17.02	17.50	17.02	-1.33%	1,353,600	23,205,380	0.95
2026-09-14	17.19	17.25	17.36	16.90	+0.35%	1,504,200	25,826,308	1.06
2026-09-11	17.56	17.19	17.74	16.71	-3.48%	2,681,900	45,916,340	1.89
2026-09-10	18.26	17.81	18.31	17.75	-2.62%	2,189,500	39,288,028	1.54
2026-09-09	18.54	18.29	18.88	18.16	-0.33%	2,924,700	54,014,696	2.06
2026-09-08	18.20	18.35	18.50	18.11	+0.66%	2,670,600	49,073,312	1.88
2026-09-07	18.39	18.23	18.59	18.12	-0.82%	1,964,700	36,061,496	1.38
2026-09-04	18.69	18.38	19.26	18.27	-1.18%	2,372,300	44,559,068	1.67
2026-09-03	18.60	18.60	18.90	18.30	+1.09%	2,755,100	51,250,500	1.94
2026-09-02	18.72	18.40	18.85	18.10	-1.66%	2,833,100	52,098,928	1.99
2026-09-01	19.05	18.71	19.09	18.59	-1.68%	2,089,700	39,232,816	1.47
2026-08-31	19.01	19.03	19.15	18.61	-1.30%	3,170,000	59,851,660	2.23
2026-08-28	19.12	19.28	19.49	18.85	+0.73%	2,698,100	52,126,848	1.90
2026-08-27	18.99	19.14	19.39	18.99	-0.21%	2,613,500	50,122,024	1.84
2026-08-26	18.50	19.18	19.28	18.44	+3.45%	3,226,500	61,005,588	2.27

需要全历史数据与程序化访问？查看耐普矿机日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300818 获取全部历史日线。