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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.60 | 13.78 | 13.40 | 13.74 | +1.16% | 0.23 | 2.45% |
| 2025-05-26 | 13.45 | 13.74 | 13.34 | 13.58 | +0.80% | 0.21 | 2.23% |
| 2025-05-23 | 13.58 | 13.82 | 13.28 | 13.47 | -0.80% | 0.31 | 3.40% |
| 2025-05-22 | 13.89 | 14.14 | 13.45 | 13.58 | -2.19% | 0.26 | 2.81% |
| 2025-05-21 | 13.99 | 14.27 | 13.72 | 13.89 | -0.77% | 0.22 | 2.32% |
| 2025-05-20 | 13.68 | 14.04 | 13.57 | 13.99 | +2.37% | 0.24 | 2.53% |
| 2025-05-19 | 13.44 | 13.86 | 13.44 | 13.67 | +1.16% | 0.27 | 2.89% |
| 2025-05-16 | 13.50 | 13.63 | 13.41 | 13.51 | +0.29% | 0.19 | 2.11% |
| 2025-05-15 | 13.52 | 13.63 | 13.22 | 13.47 | +0.22% | 0.27 | 2.89% |
| 2025-05-14 | 13.66 | 13.66 | 13.31 | 13.44 | -1.58% | 0.26 | 2.82% |
| 2025-05-13 | 13.75 | 13.93 | 13.44 | 13.66 | -0.57% | 0.44 | 4.80% |
| 2025-05-12 | 14.11 | 14.39 | 13.41 | 13.74 | -2.92% | 0.49 | 5.29% |
| 2025-05-09 | 14.03 | 14.36 | 13.80 | 14.15 | +1.41% | 0.40 | 4.20% |
| 2025-05-08 | 13.76 | 14.04 | 13.56 | 13.96 | +1.21% | 0.40 | 4.24% |
| 2025-05-07 | 13.56 | 14.64 | 13.50 | 13.79 | +3.09% | 0.91 | 9.51% |
| 2025-05-06 | 13.09 | 13.64 | 13.00 | 13.38 | +3.42% | 0.58 | 6.40% |