名雕股份 sz.002830
22.65
-3.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.50 | 23.72 | 22.36 | 22.65 | -3.16% | 0.71 | 4.62% |
| 2026-05-22 | 23.23 | 23.50 | 22.97 | 23.39 | +0.56% | 0.50 | 3.21% |
| 2026-05-21 | 23.78 | 24.40 | 23.22 | 23.26 | -2.19% | 0.87 | 5.43% |
| 2026-05-20 | 23.52 | 23.89 | 23.01 | 23.78 | +1.02% | 0.73 | 4.65% |
| 2026-05-19 | 23.30 | 23.66 | 23.09 | 23.54 | +1.25% | 0.63 | 4.05% |
| 2026-05-18 | 23.27 | 23.45 | 22.63 | 23.25 | +0.35% | 0.77 | 5.00% |
| 2026-05-15 | 23.11 | 23.55 | 22.81 | 23.17 | +0.26% | 0.73 | 4.71% |
| 2026-05-14 | 23.15 | 23.78 | 23.01 | 23.11 | -0.17% | 0.72 | 4.60% |
| 2026-05-13 | 23.35 | 23.58 | 23.04 | 23.15 | -0.86% | 0.80 | 5.18% |
| 2026-05-12 | 24.00 | 24.13 | 23.29 | 23.35 | -3.03% | 0.88 | 5.58% |
| 2026-05-11 | 23.76 | 24.21 | 23.59 | 24.08 | +1.43% | 0.94 | 5.84% |
| 2026-05-08 | 23.56 | 24.50 | 23.40 | 23.74 | +0.94% | 1.28 | 8.04% |
| 2026-05-07 | 22.80 | 23.60 | 22.72 | 23.52 | +3.16% | 1.22 | 7.87% |
| 2026-05-06 | 22.46 | 23.05 | 22.28 | 22.80 | +2.38% | 1.04 | 6.82% |
| 2026-04-30 | 22.28 | 22.38 | 22.09 | 22.27 | +1.09% | 0.62 | 4.20% |
| 2026-04-29 | 21.50 | 22.20 | 21.46 | 22.03 | +1.15% | 0.82 | 5.61% |
| 2026-04-28 | 21.48 | 21.97 | 21.10 | 21.78 | +1.73% | 1.03 | 7.16% |
| 2026-04-27 | 21.00 | 21.44 | 20.56 | 21.41 | +2.24% | 0.64 | 4.54% |
| 2026-04-24 | 20.88 | 21.13 | 20.50 | 20.94 | -0.19% | 0.75 | 5.36% |
| 2026-04-23 | 22.37 | 22.37 | 20.65 | 20.98 | -6.59% | 1.43 | 10.12% |