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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.65 | 21.16 | 20.32 | 21.07 | +5.09% | 0.74 | 5.33% |
| 2026-03-23 | 20.85 | 21.15 | 19.97 | 20.05 | -6.31% | 0.74 | 5.36% |
| 2026-03-20 | 22.15 | 22.25 | 21.26 | 21.40 | -2.51% | 0.58 | 3.98% |
| 2026-03-19 | 22.70 | 22.70 | 21.83 | 21.95 | -3.35% | 0.51 | 3.46% |
| 2026-03-18 | 22.44 | 22.78 | 22.22 | 22.71 | +1.20% | 0.57 | 3.77% |
| 2026-03-17 | 23.10 | 23.10 | 22.40 | 22.44 | -1.84% | 0.48 | 3.16% |
| 2026-03-16 | 22.70 | 22.88 | 22.38 | 22.86 | +0.66% | 0.61 | 4.00% |
| 2026-03-13 | 22.65 | 23.05 | 22.60 | 22.71 | +0.09% | 0.72 | 4.74% |
| 2026-03-12 | 23.38 | 23.38 | 22.65 | 22.69 | -2.32% | 0.68 | 4.45% |
| 2026-03-11 | 23.60 | 23.63 | 23.12 | 23.23 | -1.11% | 0.74 | 4.73% |
| 2026-03-10 | 23.12 | 23.56 | 23.01 | 23.49 | +2.13% | 0.89 | 5.68% |
| 2026-03-09 | 22.73 | 23.02 | 22.38 | 23.00 | +0.66% | 0.90 | 5.94% |
| 2026-03-06 | 22.49 | 22.88 | 22.30 | 22.85 | +1.65% | 0.78 | 5.11% |
| 2026-03-05 | 22.85 | 22.87 | 22.36 | 22.48 | +0.18% | 0.61 | 4.01% |
| 2026-03-04 | 22.49 | 22.68 | 22.21 | 22.44 | -0.22% | 0.77 | 5.16% |
| 2026-03-03 | 23.16 | 23.43 | 22.41 | 22.49 | -2.00% | 1.18 | 7.69% |
| 2026-03-02 | 23.69 | 23.69 | 22.82 | 22.95 | -4.26% | 1.40 | 9.03% |
| 2026-02-27 | 24.00 | 24.10 | 23.71 | 23.97 | -0.17% | 1.25 | 7.79% |
| 2026-02-26 | 24.42 | 24.58 | 23.89 | 24.01 | -1.44% | 1.62 | 10.06% |
| 2026-02-25 | 24.97 | 25.00 | 24.20 | 24.36 | -2.95% | 2.23 | 13.63% |