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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.14 | 15.14 | 14.70 | 14.84 | -0.60% | 0.24 | 2.43% |
| 2025-06-24 | 14.54 | 14.96 | 14.32 | 14.93 | +3.39% | 0.29 | 2.95% |
| 2025-06-23 | 13.88 | 14.44 | 13.88 | 14.44 | +2.63% | 0.31 | 3.24% |
| 2025-06-20 | 14.20 | 14.31 | 13.87 | 14.07 | -0.21% | 0.22 | 2.29% |
| 2025-06-19 | 14.54 | 14.59 | 14.02 | 14.10 | -3.03% | 0.29 | 3.00% |
| 2025-06-18 | 14.88 | 14.97 | 14.49 | 14.54 | -2.22% | 0.27 | 2.75% |
| 2025-06-17 | 14.73 | 15.00 | 14.50 | 14.87 | +1.99% | 0.38 | 3.80% |
| 2025-06-16 | 14.70 | 15.15 | 14.53 | 14.58 | -1.42% | 0.59 | 5.96% |
| 2025-06-13 | 14.66 | 14.99 | 14.28 | 14.79 | +1.23% | 0.65 | 6.66% |
| 2025-06-12 | 14.52 | 14.65 | 14.30 | 14.61 | +0.14% | 0.24 | 2.44% |
| 2025-06-11 | 14.60 | 14.70 | 14.51 | 14.59 | +0.07% | 0.20 | 2.03% |
| 2025-06-10 | 14.65 | 14.80 | 14.30 | 14.58 | -0.75% | 0.29 | 2.94% |
| 2025-06-09 | 14.81 | 14.92 | 14.43 | 14.69 | -0.74% | 0.32 | 3.26% |
| 2025-06-06 | 14.58 | 15.00 | 14.19 | 14.80 | +3.71% | 0.40 | 4.08% |
| 2025-06-05 | 14.46 | 14.55 | 14.11 | 14.27 | -0.75% | 0.25 | 2.52% |
| 2025-06-04 | 14.14 | 14.49 | 14.14 | 14.38 | +1.67% | 0.28 | 2.91% |
| 2025-06-03 | 13.53 | 14.54 | 13.40 | 14.14 | +2.79% | 0.46 | 4.74% |
| 2025-05-30 | 13.94 | 14.01 | 13.68 | 13.76 | -0.92% | 0.23 | 2.42% |
| 2025-05-29 | 13.63 | 13.96 | 13.58 | 13.89 | +1.87% | 0.27 | 2.90% |
| 2025-05-28 | 13.76 | 13.90 | 13.51 | 13.63 | -0.79% | 0.22 | 2.32% |