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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.60 | 19.09 | 18.41 | 18.84 | +0.80% | 0.59 | 4.66% |
| 2025-12-17 | 18.81 | 18.98 | 18.40 | 18.69 | -0.64% | 0.67 | 5.40% |
| 2025-12-16 | 18.77 | 19.16 | 18.26 | 18.81 | -0.74% | 0.70 | 5.63% |
| 2025-12-15 | 18.68 | 19.16 | 18.32 | 18.95 | +1.34% | 0.85 | 6.73% |
| 2025-12-12 | 18.31 | 19.40 | 17.70 | 18.70 | -0.74% | 1.47 | 11.74% |
| 2025-12-11 | 20.10 | 20.22 | 18.84 | 18.84 | -9.99% | 1.99 | 15.52% |
| 2025-12-10 | 22.40 | 23.81 | 20.63 | 20.93 | -6.56% | 3.21 | 21.94% |
| 2025-12-09 | 21.60 | 22.76 | 21.53 | 22.40 | -3.82% | 2.41 | 16.29% |
| 2025-12-08 | 21.45 | 24.58 | 20.68 | 23.29 | +2.78% | 4.26 | 28.58% |
| 2025-12-05 | 21.01 | 22.66 | 21.01 | 22.66 | +10.00% | 2.75 | 18.54% |
| 2025-12-04 | 18.60 | 20.60 | 18.31 | 20.60 | +9.98% | 0.83 | 6.27% |
| 2025-12-03 | 18.91 | 18.95 | 18.40 | 18.73 | -0.95% | 0.45 | 3.60% |
| 2025-12-02 | 18.97 | 19.20 | 18.70 | 18.91 | -0.21% | 0.50 | 3.92% |
| 2025-12-01 | 18.98 | 19.27 | 18.82 | 18.95 | +0.26% | 0.54 | 4.23% |
| 2025-11-28 | 18.77 | 18.98 | 18.52 | 18.90 | +0.75% | 0.66 | 5.25% |
| 2025-11-27 | 17.98 | 19.00 | 17.80 | 18.76 | +4.57% | 0.89 | 7.20% |
| 2025-11-26 | 18.12 | 18.48 | 17.80 | 17.94 | -0.99% | 0.61 | 5.06% |
| 2025-11-25 | 18.22 | 18.69 | 17.91 | 18.12 | +1.29% | 0.63 | 5.20% |
| 2025-11-24 | 17.47 | 18.44 | 17.35 | 17.89 | +2.76% | 0.79 | 6.61% |
| 2025-11-21 | 18.15 | 18.57 | 17.41 | 17.41 | -4.92% | 0.70 | 5.89% |