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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.80 | 17.00 | 16.50 | 16.69 | -0.65% | 0.76 | 6.82% |
| 2025-08-19 | 16.48 | 17.20 | 16.30 | 16.80 | +1.94% | 1.30 | 11.60% |
| 2025-08-18 | 16.40 | 16.66 | 16.10 | 16.48 | -2.37% | 1.57 | 14.34% |
| 2025-08-15 | 17.88 | 17.88 | 16.25 | 16.88 | -5.59% | 2.70 | 24.31% |
| 2025-08-14 | 19.61 | 21.49 | 17.60 | 17.88 | -8.50% | 3.68 | 27.06% |
| 2025-08-13 | 18.79 | 19.68 | 18.60 | 19.54 | +3.50% | 0.68 | 5.25% |
| 2025-08-12 | 18.19 | 19.29 | 18.05 | 18.88 | +4.89% | 0.94 | 7.56% |
| 2025-08-11 | 18.39 | 18.79 | 17.98 | 18.00 | +0.22% | 1.18 | 9.66% |
| 2025-08-08 | 17.00 | 18.20 | 16.96 | 17.96 | +5.15% | 0.78 | 6.62% |
| 2025-08-07 | 17.34 | 17.52 | 16.91 | 17.08 | -2.29% | 0.74 | 6.48% |
| 2025-08-06 | 16.43 | 17.48 | 16.25 | 17.48 | +5.94% | 0.78 | 6.86% |
| 2025-08-05 | 16.39 | 16.60 | 16.01 | 16.50 | +0.67% | 0.56 | 5.11% |
| 2025-08-04 | 16.04 | 16.48 | 15.73 | 16.39 | +2.50% | 0.45 | 4.09% |
| 2025-08-01 | 15.72 | 15.99 | 15.53 | 15.99 | +2.43% | 0.36 | 3.41% |
| 2025-07-31 | 15.88 | 16.07 | 15.55 | 15.61 | -2.56% | 0.31 | 2.91% |
| 2025-07-30 | 15.83 | 16.08 | 15.78 | 16.02 | +1.20% | 0.31 | 2.94% |
| 2025-07-29 | 15.86 | 15.98 | 15.65 | 15.83 | -0.13% | 0.31 | 2.89% |
| 2025-07-28 | 15.87 | 16.04 | 15.61 | 15.85 | -0.50% | 0.36 | 3.38% |
| 2025-07-25 | 15.75 | 16.02 | 15.56 | 15.93 | +1.66% | 0.30 | 2.87% |
| 2025-07-24 | 15.60 | 15.96 | 15.52 | 15.67 | +0.45% | 0.34 | 3.20% |