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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.12 | 21.89 | 20.80 | 21.22 | -4.50% | 2.25 | 15.89% |
| 2026-01-16 | 20.20 | 22.22 | 20.20 | 22.22 | +10.00% | 1.20 | 8.29% |
| 2026-01-15 | 20.07 | 20.54 | 19.81 | 20.20 | +0.50% | 0.71 | 5.24% |
| 2026-01-14 | 20.24 | 20.39 | 19.65 | 20.10 | -1.47% | 0.98 | 7.32% |
| 2026-01-13 | 20.00 | 20.87 | 19.77 | 20.40 | +2.62% | 1.05 | 7.73% |
| 2026-01-12 | 20.07 | 20.07 | 19.58 | 19.88 | -0.50% | 0.74 | 5.62% |
| 2026-01-09 | 19.89 | 20.09 | 19.31 | 19.98 | +0.81% | 0.84 | 6.34% |
| 2026-01-08 | 19.37 | 20.10 | 19.37 | 19.82 | +1.48% | 0.73 | 5.56% |
| 2026-01-07 | 19.38 | 20.00 | 19.00 | 19.53 | +1.19% | 1.04 | 8.01% |
| 2026-01-06 | 19.38 | 19.78 | 19.15 | 19.30 | -0.62% | 0.70 | 5.41% |
| 2026-01-05 | 19.50 | 19.96 | 19.30 | 19.42 | -0.41% | 0.67 | 5.07% |
| 2025-12-31 | 20.06 | 20.18 | 19.36 | 19.50 | -2.55% | 0.56 | 4.27% |
| 2025-12-30 | 20.01 | 20.33 | 19.68 | 20.01 | -0.60% | 0.63 | 4.71% |
| 2025-12-29 | 20.37 | 20.41 | 19.69 | 20.13 | -0.74% | 0.74 | 5.51% |
| 2025-12-26 | 20.72 | 21.49 | 20.17 | 20.28 | -2.69% | 1.10 | 8.00% |
| 2025-12-25 | 19.59 | 21.13 | 19.50 | 20.84 | +5.41% | 1.96 | 14.29% |
| 2025-12-24 | 19.20 | 20.13 | 18.71 | 19.77 | +2.75% | 1.47 | 11.40% |
| 2025-12-23 | 19.62 | 19.73 | 19.14 | 19.24 | -1.84% | 0.61 | 4.73% |
| 2025-12-22 | 19.80 | 20.18 | 19.50 | 19.60 | 0.00% | 0.77 | 5.84% |
| 2025-12-19 | 18.85 | 19.75 | 18.65 | 19.60 | +4.03% | 0.82 | 6.36% |