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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.72 | 16.30 | 15.37 | 15.60 | -0.64% | 0.47 | 4.46% |
| 2025-07-22 | 15.89 | 16.16 | 15.57 | 15.70 | -0.82% | 0.38 | 3.61% |
| 2025-07-21 | 15.35 | 16.37 | 15.31 | 15.83 | +3.33% | 0.58 | 5.45% |
| 2025-07-18 | 15.33 | 15.42 | 15.15 | 15.32 | -0.07% | 0.21 | 2.08% |
| 2025-07-17 | 15.45 | 15.58 | 15.25 | 15.33 | -0.65% | 0.29 | 2.85% |
| 2025-07-16 | 15.13 | 15.51 | 15.13 | 15.43 | +2.12% | 0.41 | 3.99% |
| 2025-07-15 | 15.40 | 15.77 | 14.88 | 15.11 | -2.39% | 0.73 | 7.12% |
| 2025-07-14 | 16.20 | 16.66 | 14.62 | 15.48 | -4.50% | 0.97 | 9.35% |
| 2025-07-11 | 15.70 | 16.33 | 15.36 | 16.21 | +3.58% | 0.51 | 4.78% |
| 2025-07-10 | 15.61 | 15.75 | 15.43 | 15.65 | +0.45% | 0.23 | 2.21% |
| 2025-07-09 | 15.41 | 15.58 | 15.29 | 15.58 | +1.17% | 0.21 | 2.07% |
| 2025-07-08 | 15.33 | 15.59 | 15.22 | 15.40 | +0.46% | 0.23 | 2.26% |
| 2025-07-07 | 15.00 | 15.40 | 14.83 | 15.33 | +1.46% | 0.26 | 2.58% |
| 2025-07-04 | 15.24 | 15.41 | 15.06 | 15.11 | -0.98% | 0.20 | 1.97% |
| 2025-07-03 | 15.17 | 15.31 | 15.06 | 15.26 | +0.46% | 0.16 | 1.54% |
| 2025-07-02 | 15.21 | 15.30 | 15.00 | 15.19 | -0.13% | 0.22 | 2.19% |
| 2025-07-01 | 15.31 | 15.43 | 15.05 | 15.21 | -0.20% | 0.32 | 3.15% |
| 2025-06-30 | 15.04 | 15.24 | 14.94 | 15.24 | +2.01% | 0.32 | 3.19% |
| 2025-06-27 | 14.94 | 15.05 | 14.77 | 14.94 | +0.67% | 0.21 | 2.15% |
| 2025-06-26 | 14.84 | 15.05 | 14.72 | 14.84 | 0.00% | 0.21 | 2.14% |