纳尔股份 sz.002825
11.24
-0.79%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.35 | 11.41 | 11.07 | 11.24 | -0.79% | 0.85 | 2.96% |
| 2026-05-22 | 10.96 | 11.59 | 10.88 | 11.33 | +4.62% | 1.24 | 4.28% |
| 2026-05-21 | 11.17 | 11.34 | 10.81 | 10.83 | -2.61% | 0.81 | 2.83% |
| 2026-05-20 | 11.19 | 11.25 | 11.05 | 11.12 | -1.42% | 0.67 | 2.35% |
| 2026-05-19 | 11.02 | 11.47 | 10.93 | 11.28 | +1.17% | 1.43 | 4.97% |
| 2026-05-18 | 10.66 | 11.47 | 10.33 | 11.15 | +3.43% | 2.08 | 7.44% |
| 2026-05-15 | 10.77 | 10.84 | 10.55 | 10.78 | +2.37% | 1.19 | 4.35% |
| 2026-05-14 | 11.24 | 11.24 | 10.53 | 10.53 | -4.36% | 1.97 | 7.14% |
| 2026-05-13 | 10.04 | 11.01 | 9.95 | 11.01 | +9.99% | 1.45 | 5.27% |
| 2026-05-12 | 10.15 | 10.18 | 9.95 | 10.01 | -1.38% | 0.51 | 1.96% |
| 2026-05-11 | 10.17 | 10.21 | 10.06 | 10.15 | -0.20% | 0.51 | 1.98% |
| 2026-05-08 | 10.09 | 10.17 | 10.00 | 10.17 | +0.79% | 0.46 | 1.79% |
| 2026-05-07 | 10.06 | 10.18 | 10.02 | 10.09 | +0.30% | 0.43 | 1.65% |
| 2026-05-06 | 10.08 | 10.08 | 9.98 | 10.06 | +0.70% | 0.54 | 2.09% |
| 2026-04-30 | 10.05 | 10.21 | 9.97 | 9.99 | -1.19% | 0.43 | 1.67% |
| 2026-04-29 | 9.94 | 10.20 | 9.92 | 10.11 | +0.90% | 0.41 | 1.60% |
| 2026-04-28 | 10.18 | 10.24 | 9.96 | 10.02 | -2.05% | 0.55 | 2.15% |
| 2026-04-27 | 10.39 | 10.50 | 10.01 | 10.23 | -1.54% | 0.90 | 3.44% |
| 2026-04-24 | 9.88 | 10.49 | 9.77 | 10.39 | +5.48% | 1.53 | 5.80% |
| 2026-04-23 | 10.00 | 10.06 | 9.80 | 9.85 | -2.48% | 0.97 | 3.83% |