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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.13 | 25.32 | 23.78 | 25.10 | +7.40% | 3.43 | 20.82% |
| 2026-02-13 | 24.24 | 24.88 | 23.30 | 23.37 | -6.33% | 2.84 | 17.71% |
| 2026-02-12 | 25.70 | 26.57 | 24.95 | 24.95 | -9.99% | 3.98 | 23.59% |
| 2026-02-11 | 27.92 | 29.25 | 27.72 | 27.72 | -10.00% | 3.89 | 20.86% |
| 2026-02-10 | 35.36 | 35.74 | 30.36 | 30.80 | -8.66% | 9.66 | 46.19% |
| 2026-02-09 | 32.21 | 33.72 | 32.21 | 33.72 | +10.02% | 3.59 | 16.31% |
| 2026-02-06 | 25.07 | 30.65 | 25.07 | 30.65 | +10.01% | 7.19 | 38.19% |
| 2026-02-05 | 31.01 | 34.05 | 27.86 | 27.86 | -9.98% | 7.39 | 37.59% |
| 2026-02-04 | 28.19 | 30.95 | 28.19 | 30.95 | +9.99% | 3.42 | 17.01% |
| 2026-02-03 | 24.88 | 28.14 | 24.70 | 28.14 | +10.01% | 4.24 | 23.26% |
| 2026-02-02 | 24.42 | 25.58 | 22.59 | 25.58 | +10.02% | 3.68 | 22.32% |
| 2026-01-30 | 21.00 | 23.25 | 20.80 | 23.25 | +9.98% | 1.37 | 9.17% |
| 2026-01-29 | 20.85 | 21.70 | 20.72 | 21.14 | +1.05% | 0.96 | 6.74% |
| 2026-01-28 | 21.13 | 21.50 | 20.89 | 20.92 | -1.32% | 1.06 | 7.43% |
| 2026-01-27 | 20.88 | 21.53 | 20.60 | 21.20 | +0.43% | 0.92 | 6.55% |
| 2026-01-26 | 21.18 | 21.54 | 20.53 | 21.11 | -0.75% | 1.07 | 7.62% |
| 2026-01-23 | 20.81 | 21.28 | 20.57 | 21.27 | +1.58% | 1.25 | 8.89% |
| 2026-01-22 | 20.74 | 21.11 | 20.50 | 20.94 | +1.01% | 1.18 | 8.49% |
| 2026-01-21 | 20.93 | 20.93 | 20.55 | 20.73 | -1.00% | 0.90 | 6.50% |
| 2026-01-20 | 20.97 | 21.73 | 20.68 | 20.94 | -1.32% | 1.55 | 11.00% |