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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.04 | 10.17 | 10.03 | 10.09 | -0.10% | 0.53 | 2.05% |
| 2025-09-16 | 10.17 | 10.22 | 10.00 | 10.10 | -0.39% | 0.81 | 3.13% |
| 2025-09-15 | 10.18 | 10.23 | 10.10 | 10.14 | -0.49% | 0.44 | 1.69% |
| 2025-09-12 | 10.32 | 10.32 | 10.12 | 10.19 | -0.68% | 0.35 | 1.32% |
| 2025-09-11 | 10.15 | 10.28 | 10.01 | 10.26 | +1.08% | 0.45 | 1.73% |
| 2025-09-10 | 10.10 | 10.25 | 10.10 | 10.15 | -0.29% | 0.29 | 1.12% |
| 2025-09-09 | 10.31 | 10.33 | 10.12 | 10.18 | -0.97% | 0.43 | 1.62% |
| 2025-09-08 | 10.19 | 10.33 | 10.17 | 10.28 | +1.38% | 0.51 | 1.93% |
| 2025-09-05 | 10.00 | 10.15 | 9.83 | 10.14 | +1.40% | 0.50 | 1.95% |
| 2025-09-04 | 9.93 | 10.11 | 9.83 | 10.00 | +0.60% | 0.57 | 2.22% |
| 2025-09-03 | 10.24 | 10.25 | 9.91 | 9.94 | -2.36% | 0.63 | 2.44% |
| 2025-09-02 | 10.33 | 10.34 | 10.03 | 10.18 | -1.83% | 0.72 | 2.76% |
| 2025-09-01 | 10.33 | 10.46 | 10.26 | 10.37 | 0.00% | 0.59 | 2.21% |
| 2025-08-29 | 10.26 | 10.45 | 10.20 | 10.37 | +1.17% | 0.91 | 3.41% |
| 2025-08-28 | 10.30 | 10.43 | 9.97 | 10.25 | -0.97% | 1.39 | 5.32% |
| 2025-08-27 | 10.68 | 10.71 | 10.30 | 10.35 | -2.82% | 1.33 | 4.90% |
| 2025-08-26 | 10.43 | 10.77 | 10.37 | 10.65 | +1.62% | 1.39 | 5.07% |
| 2025-08-25 | 10.52 | 10.62 | 10.40 | 10.48 | -0.29% | 0.93 | 3.44% |
| 2025-08-22 | 10.58 | 10.58 | 10.35 | 10.51 | -0.66% | 0.80 | 2.97% |
| 2025-08-21 | 10.71 | 10.72 | 10.53 | 10.58 | -0.94% | 0.80 | 2.93% |