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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.01 | 22.65 | 21.55 | 22.46 | +2.04% | 1.07 | 7.25% |
| 2026-04-21 | 21.84 | 22.05 | 21.65 | 22.01 | +1.20% | 0.46 | 3.13% |
| 2026-04-20 | 21.75 | 21.95 | 21.32 | 21.75 | +1.40% | 0.45 | 3.08% |
| 2026-04-17 | 21.74 | 21.74 | 21.30 | 21.45 | -1.33% | 0.43 | 3.03% |
| 2026-04-16 | 21.28 | 21.80 | 21.05 | 21.74 | +2.16% | 0.42 | 2.94% |
| 2026-04-15 | 21.41 | 21.64 | 21.21 | 21.28 | -0.37% | 0.36 | 2.50% |
| 2026-04-14 | 21.49 | 21.49 | 21.10 | 21.36 | -0.05% | 0.30 | 2.13% |
| 2026-04-13 | 21.39 | 21.40 | 21.07 | 21.37 | -0.09% | 0.31 | 2.21% |
| 2026-04-10 | 21.33 | 21.55 | 21.13 | 21.39 | +1.28% | 0.31 | 2.17% |
| 2026-04-09 | 21.48 | 21.54 | 21.04 | 21.12 | -1.72% | 0.35 | 2.44% |
| 2026-04-08 | 21.00 | 21.50 | 21.00 | 21.49 | +4.07% | 0.49 | 3.46% |
| 2026-04-07 | 20.09 | 20.90 | 19.95 | 20.65 | +2.79% | 0.42 | 3.09% |
| 2026-04-03 | 21.19 | 21.19 | 19.90 | 20.09 | -3.83% | 0.46 | 3.38% |
| 2026-04-02 | 21.36 | 21.40 | 20.77 | 20.89 | -2.11% | 0.38 | 2.71% |
| 2026-04-01 | 21.57 | 21.70 | 21.05 | 21.34 | +0.80% | 0.39 | 2.71% |
| 2026-03-31 | 21.36 | 21.72 | 21.10 | 21.17 | -1.35% | 0.37 | 2.60% |
| 2026-03-30 | 21.19 | 21.50 | 20.95 | 21.46 | +0.52% | 0.37 | 2.58% |
| 2026-03-27 | 21.05 | 21.40 | 20.90 | 21.35 | +0.99% | 0.41 | 2.88% |
| 2026-03-26 | 21.54 | 21.69 | 21.02 | 21.14 | -2.04% | 0.37 | 2.60% |
| 2026-03-25 | 21.07 | 21.76 | 21.07 | 21.58 | +2.42% | 0.62 | 4.33% |