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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.57 | 10.70 | 10.49 | 10.68 | +0.56% | 0.84 | 3.10% |
| 2025-08-19 | 10.46 | 10.64 | 10.36 | 10.62 | +1.82% | 1.14 | 4.22% |
| 2025-08-18 | 10.40 | 10.52 | 10.35 | 10.43 | +0.97% | 0.79 | 2.94% |
| 2025-08-15 | 10.27 | 10.38 | 10.25 | 10.33 | +0.39% | 0.61 | 2.31% |
| 2025-08-14 | 10.45 | 10.56 | 10.26 | 10.29 | -1.44% | 0.86 | 3.22% |
| 2025-08-13 | 10.42 | 10.48 | 10.37 | 10.44 | +0.19% | 0.57 | 2.14% |
| 2025-08-12 | 10.54 | 10.59 | 10.33 | 10.42 | -1.04% | 0.59 | 2.20% |
| 2025-08-11 | 10.41 | 10.57 | 10.35 | 10.53 | +0.86% | 0.74 | 2.75% |
| 2025-08-08 | 10.48 | 10.49 | 10.34 | 10.44 | -0.57% | 0.51 | 1.92% |
| 2025-08-07 | 10.61 | 10.62 | 10.47 | 10.50 | -1.13% | 0.64 | 2.37% |
| 2025-08-06 | 10.50 | 10.68 | 10.50 | 10.62 | +1.05% | 0.84 | 3.10% |
| 2025-08-05 | 10.55 | 10.76 | 10.46 | 10.51 | 0.00% | 0.94 | 3.46% |
| 2025-08-04 | 10.15 | 10.55 | 10.15 | 10.51 | +2.74% | 1.06 | 3.97% |
| 2025-08-01 | 10.02 | 10.24 | 10.01 | 10.23 | +1.59% | 0.60 | 2.30% |
| 2025-07-31 | 10.15 | 10.25 | 10.05 | 10.07 | -1.18% | 0.66 | 2.52% |
| 2025-07-30 | 10.35 | 10.38 | 10.13 | 10.19 | -1.36% | 0.86 | 3.27% |
| 2025-07-29 | 10.48 | 10.67 | 10.17 | 10.33 | -1.15% | 1.95 | 7.36% |
| 2025-07-28 | 10.24 | 10.46 | 10.21 | 10.45 | +1.95% | 0.85 | 3.19% |
| 2025-07-25 | 10.29 | 10.31 | 10.03 | 10.25 | -0.58% | 1.08 | 4.15% |
| 2025-07-24 | 10.33 | 10.41 | 10.24 | 10.31 | -0.19% | 0.67 | 2.52% |