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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.77 | 10.89 | 10.59 | 10.66 | -0.84% | 0.64 | 2.33% |
| 2025-11-19 | 10.93 | 11.09 | 10.74 | 10.75 | -1.83% | 0.82 | 2.96% |
| 2025-11-18 | 11.14 | 11.19 | 10.90 | 10.95 | -1.71% | 0.98 | 3.48% |
| 2025-11-17 | 11.33 | 11.40 | 11.10 | 11.14 | -1.68% | 0.82 | 2.85% |
| 2025-11-14 | 11.33 | 11.49 | 11.25 | 11.33 | 0.00% | 1.03 | 3.51% |
| 2025-11-13 | 11.33 | 11.42 | 11.24 | 11.33 | +0.27% | 0.91 | 3.13% |
| 2025-11-12 | 11.45 | 11.46 | 11.24 | 11.30 | -1.48% | 0.83 | 2.87% |
| 2025-11-11 | 11.39 | 11.52 | 11.20 | 11.47 | +0.79% | 1.13 | 3.85% |
| 2025-11-10 | 11.28 | 11.46 | 11.26 | 11.38 | +0.80% | 0.89 | 3.04% |
| 2025-11-07 | 11.39 | 11.46 | 11.28 | 11.29 | -0.96% | 0.83 | 2.84% |
| 2025-11-06 | 11.46 | 11.47 | 11.24 | 11.40 | +0.09% | 0.94 | 3.22% |
| 2025-11-05 | 11.20 | 11.43 | 11.07 | 11.39 | +0.80% | 0.87 | 3.00% |
| 2025-11-04 | 11.38 | 11.41 | 11.18 | 11.30 | -0.88% | 0.97 | 3.36% |
| 2025-11-03 | 11.44 | 11.44 | 11.25 | 11.40 | +0.09% | 0.90 | 3.09% |
| 2025-10-31 | 11.18 | 11.47 | 11.18 | 11.39 | +1.61% | 1.14 | 3.92% |
| 2025-10-30 | 11.44 | 11.47 | 11.20 | 11.21 | -2.61% | 1.53 | 5.28% |
| 2025-10-29 | 11.53 | 11.60 | 11.26 | 11.51 | -1.12% | 1.70 | 5.82% |
| 2025-10-28 | 11.42 | 11.76 | 11.36 | 11.64 | +2.11% | 2.79 | 9.40% |
| 2025-10-27 | 11.45 | 11.50 | 11.24 | 11.40 | +0.18% | 1.97 | 6.77% |
| 2025-10-24 | 11.32 | 11.44 | 11.23 | 11.38 | +0.44% | 1.85 | 6.34% |