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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.36 | 12.45 | 11.97 | 12.00 | -3.69% | 2.25 | 7.24% |
| 2025-12-17 | 12.51 | 12.69 | 12.27 | 12.46 | -0.88% | 2.33 | 7.29% |
| 2025-12-16 | 12.05 | 12.75 | 12.03 | 12.57 | +3.97% | 3.91 | 12.15% |
| 2025-12-15 | 11.96 | 12.29 | 11.81 | 12.09 | +0.08% | 2.38 | 7.65% |
| 2025-12-12 | 11.70 | 12.12 | 11.62 | 12.08 | +2.55% | 2.64 | 8.63% |
| 2025-12-11 | 12.26 | 12.35 | 11.74 | 11.78 | -2.73% | 2.60 | 8.50% |
| 2025-12-10 | 12.14 | 12.38 | 11.91 | 12.11 | -0.33% | 4.60 | 14.75% |
| 2025-12-09 | 11.46 | 12.62 | 11.32 | 12.15 | +5.93% | 7.88 | 25.08% |
| 2025-12-08 | 11.31 | 11.51 | 11.24 | 11.47 | +1.24% | 1.32 | 4.51% |
| 2025-12-05 | 11.35 | 11.40 | 11.18 | 11.33 | +0.35% | 1.07 | 3.69% |
| 2025-12-04 | 11.48 | 11.51 | 11.23 | 11.29 | -1.66% | 1.27 | 4.36% |
| 2025-12-03 | 11.85 | 11.87 | 11.36 | 11.48 | -1.54% | 1.88 | 6.37% |
| 2025-12-02 | 11.67 | 11.74 | 11.49 | 11.66 | -0.26% | 2.17 | 7.27% |
| 2025-12-01 | 11.62 | 11.83 | 11.50 | 11.69 | +0.17% | 3.77 | 12.62% |
| 2025-11-28 | 11.35 | 11.88 | 11.14 | 11.67 | +1.83% | 4.68 | 15.70% |
| 2025-11-27 | 10.43 | 11.46 | 10.39 | 11.46 | +9.98% | 2.23 | 7.83% |
| 2025-11-26 | 10.31 | 10.46 | 10.28 | 10.42 | +1.26% | 0.79 | 2.97% |
| 2025-11-25 | 10.08 | 10.38 | 10.04 | 10.29 | +2.69% | 0.85 | 3.24% |
| 2025-11-24 | 10.19 | 10.25 | 9.98 | 10.02 | -0.20% | 1.12 | 4.33% |
| 2025-11-21 | 10.55 | 10.64 | 10.02 | 10.04 | -5.82% | 0.97 | 3.69% |