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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.72 | 10.72 | 10.32 | 10.33 | -3.28% | 1.07 | 4.00% |
| 2025-07-22 | 10.65 | 10.74 | 10.50 | 10.68 | -0.37% | 0.84 | 3.06% |
| 2025-07-21 | 10.59 | 10.74 | 10.58 | 10.72 | +1.23% | 1.02 | 3.72% |
| 2025-07-18 | 10.61 | 10.63 | 10.48 | 10.59 | +0.09% | 0.57 | 2.12% |
| 2025-07-17 | 10.66 | 10.72 | 10.57 | 10.58 | -0.19% | 0.55 | 2.00% |
| 2025-07-16 | 10.58 | 10.76 | 10.58 | 10.60 | -0.19% | 0.68 | 2.49% |
| 2025-07-15 | 10.71 | 10.78 | 10.49 | 10.62 | -0.75% | 0.78 | 2.86% |
| 2025-07-14 | 10.75 | 10.78 | 10.64 | 10.70 | -0.47% | 0.73 | 2.67% |
| 2025-07-11 | 10.84 | 10.87 | 10.62 | 10.75 | -0.92% | 0.89 | 3.23% |
| 2025-07-10 | 10.82 | 11.06 | 10.70 | 10.85 | -0.18% | 1.49 | 5.35% |
| 2025-07-09 | 10.97 | 11.02 | 10.77 | 10.87 | -0.91% | 1.09 | 3.84% |
| 2025-07-08 | 10.64 | 10.99 | 10.52 | 10.97 | +3.88% | 1.70 | 6.01% |
| 2025-07-07 | 10.28 | 10.62 | 10.22 | 10.56 | +2.52% | 1.35 | 4.96% |
| 2025-07-04 | 10.36 | 10.44 | 10.21 | 10.30 | -0.77% | 0.72 | 2.68% |
| 2025-07-03 | 10.19 | 10.39 | 10.15 | 10.38 | +1.86% | 0.92 | 3.45% |
| 2025-07-02 | 10.30 | 10.33 | 10.11 | 10.19 | -0.78% | 0.63 | 2.39% |
| 2025-07-01 | 10.02 | 10.28 | 9.95 | 10.27 | +2.91% | 1.14 | 4.33% |
| 2025-06-30 | 10.09 | 10.10 | 9.90 | 9.98 | -0.50% | 0.84 | 3.23% |
| 2025-06-27 | 10.09 | 10.21 | 10.02 | 10.03 | -0.10% | 0.52 | 1.98% |
| 2025-06-26 | 10.11 | 10.26 | 10.02 | 10.04 | -0.59% | 0.56 | 2.12% |