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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.90 | 11.09 | 10.84 | 11.09 | +1.28% | 0.94 | 3.32% |
| 2026-01-16 | 10.79 | 10.97 | 10.72 | 10.95 | +1.48% | 1.06 | 3.82% |
| 2026-01-15 | 11.12 | 11.20 | 10.66 | 10.79 | -4.51% | 1.87 | 6.70% |
| 2026-01-14 | 11.35 | 11.53 | 11.14 | 11.30 | -0.44% | 1.17 | 4.01% |
| 2026-01-13 | 11.80 | 11.80 | 11.32 | 11.35 | -3.81% | 1.34 | 4.54% |
| 2026-01-12 | 11.69 | 11.88 | 11.53 | 11.80 | +1.03% | 1.50 | 4.99% |
| 2026-01-09 | 11.74 | 11.74 | 11.46 | 11.68 | -0.34% | 1.15 | 3.86% |
| 2026-01-08 | 11.32 | 11.89 | 11.28 | 11.72 | +3.63% | 1.60 | 5.33% |
| 2026-01-07 | 11.43 | 11.49 | 11.30 | 11.31 | -1.14% | 0.95 | 3.28% |
| 2026-01-06 | 11.65 | 11.68 | 11.35 | 11.44 | -1.38% | 1.23 | 4.16% |
| 2026-01-05 | 11.55 | 11.68 | 11.33 | 11.60 | +0.96% | 1.00 | 3.37% |
| 2025-12-31 | 11.82 | 11.92 | 11.47 | 11.49 | -2.79% | 1.25 | 4.22% |
| 2025-12-30 | 12.00 | 12.30 | 11.81 | 11.82 | -2.15% | 1.09 | 3.55% |
| 2025-12-29 | 12.14 | 12.24 | 11.76 | 12.08 | +1.34% | 1.60 | 5.21% |
| 2025-12-26 | 11.90 | 12.48 | 11.82 | 11.92 | +1.02% | 2.21 | 7.11% |
| 2025-12-25 | 11.72 | 11.92 | 11.63 | 11.80 | +1.20% | 1.32 | 4.36% |
| 2025-12-24 | 11.52 | 11.71 | 11.45 | 11.66 | +1.13% | 0.89 | 3.00% |
| 2025-12-23 | 11.90 | 11.92 | 11.51 | 11.53 | -3.03% | 1.42 | 4.76% |
| 2025-12-22 | 12.12 | 12.17 | 11.81 | 11.89 | -1.74% | 1.27 | 4.16% |
| 2025-12-19 | 12.01 | 12.19 | 11.79 | 12.10 | +0.83% | 1.64 | 5.33% |