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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.21 | 10.33 | 9.84 | 10.10 | -2.23% | 1.92 | 7.50% |
| 2026-04-21 | 10.85 | 10.92 | 10.33 | 10.33 | -10.02% | 1.69 | 6.32% |
| 2026-04-20 | 11.18 | 11.49 | 11.18 | 11.48 | +2.23% | 0.73 | 2.50% |
| 2026-04-17 | 11.20 | 11.38 | 11.16 | 11.23 | -0.53% | 0.59 | 2.06% |
| 2026-04-16 | 11.22 | 11.34 | 11.15 | 11.29 | +0.53% | 0.64 | 2.22% |
| 2026-04-15 | 11.36 | 11.40 | 11.17 | 11.23 | -1.14% | 0.71 | 2.46% |
| 2026-04-14 | 11.32 | 11.40 | 11.20 | 11.36 | +0.71% | 1.00 | 3.46% |
| 2026-04-13 | 10.95 | 11.29 | 10.90 | 11.28 | +2.55% | 1.21 | 4.20% |
| 2026-04-10 | 10.84 | 11.05 | 10.72 | 11.00 | +2.23% | 0.96 | 3.42% |
| 2026-04-09 | 10.62 | 10.98 | 10.57 | 10.76 | +0.37% | 0.93 | 3.35% |
| 2026-04-08 | 10.63 | 10.77 | 10.49 | 10.72 | +1.32% | 0.76 | 2.77% |
| 2026-04-07 | 10.00 | 10.72 | 9.98 | 10.58 | +6.12% | 1.03 | 3.87% |
| 2026-04-03 | 10.20 | 10.46 | 9.93 | 9.97 | -2.73% | 0.44 | 1.71% |
| 2026-04-02 | 10.38 | 10.45 | 10.16 | 10.25 | -1.25% | 0.50 | 1.91% |
| 2026-04-01 | 10.64 | 10.73 | 10.31 | 10.38 | -1.05% | 0.78 | 2.89% |
| 2026-03-31 | 10.30 | 11.09 | 10.29 | 10.49 | +2.04% | 1.43 | 5.20% |
| 2026-03-30 | 10.11 | 10.30 | 10.06 | 10.28 | +0.69% | 0.34 | 1.31% |
| 2026-03-27 | 10.14 | 10.28 | 9.96 | 10.21 | +1.09% | 0.31 | 1.17% |
| 2026-03-26 | 10.15 | 10.33 | 10.02 | 10.10 | -0.59% | 0.34 | 1.31% |
| 2026-03-25 | 10.12 | 10.21 | 10.04 | 10.16 | +0.79% | 0.45 | 1.72% |