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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.95 | 11.16 | 10.93 | 11.11 | +2.40% | 0.62 | 2.17% |
| 2026-02-13 | 10.90 | 11.03 | 10.85 | 10.85 | -0.55% | 0.54 | 1.91% |
| 2026-02-12 | 10.90 | 10.98 | 10.77 | 10.91 | -0.37% | 0.53 | 1.89% |
| 2026-02-11 | 10.91 | 11.01 | 10.90 | 10.95 | +0.18% | 0.30 | 1.06% |
| 2026-02-10 | 10.98 | 11.05 | 10.92 | 10.93 | -0.36% | 0.47 | 1.68% |
| 2026-02-09 | 10.92 | 10.99 | 10.87 | 10.97 | +1.20% | 0.53 | 1.90% |
| 2026-02-06 | 10.81 | 10.97 | 10.79 | 10.84 | -0.09% | 0.54 | 1.94% |
| 2026-02-05 | 10.90 | 11.02 | 10.83 | 10.85 | -1.18% | 0.48 | 1.73% |
| 2026-02-04 | 10.77 | 11.06 | 10.77 | 10.98 | +1.48% | 0.68 | 2.43% |
| 2026-02-03 | 10.74 | 10.82 | 10.64 | 10.82 | +1.60% | 0.40 | 1.46% |
| 2026-02-02 | 10.76 | 11.01 | 10.63 | 10.65 | -1.75% | 0.65 | 2.36% |
| 2026-01-30 | 10.65 | 10.85 | 10.59 | 10.84 | +1.88% | 0.70 | 2.52% |
| 2026-01-29 | 10.65 | 10.76 | 10.56 | 10.64 | -0.19% | 0.54 | 1.96% |
| 2026-01-28 | 10.82 | 10.85 | 10.63 | 10.66 | -1.57% | 0.62 | 2.28% |
| 2026-01-27 | 10.93 | 10.95 | 10.54 | 10.83 | -0.73% | 0.66 | 2.40% |
| 2026-01-26 | 11.19 | 11.19 | 10.80 | 10.91 | -2.59% | 1.00 | 3.56% |
| 2026-01-23 | 11.18 | 11.22 | 11.10 | 11.20 | +0.27% | 0.70 | 2.45% |
| 2026-01-22 | 11.14 | 11.18 | 11.05 | 11.17 | +0.45% | 0.53 | 1.87% |
| 2026-01-21 | 11.04 | 11.13 | 10.83 | 11.12 | +0.82% | 0.74 | 2.62% |
| 2026-01-20 | 11.07 | 11.19 | 10.97 | 11.03 | -0.54% | 0.74 | 2.61% |