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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.21 | 19.38 | 18.15 | 18.31 | -3.07% | 0.76 | 6.14% |
| 2025-11-19 | 19.36 | 19.61 | 18.79 | 18.89 | -1.82% | 1.06 | 8.26% |
| 2025-11-18 | 19.00 | 19.65 | 18.51 | 19.24 | +1.16% | 1.23 | 9.66% |
| 2025-11-17 | 18.63 | 19.47 | 18.40 | 19.02 | +2.42% | 1.29 | 10.21% |
| 2025-11-14 | 18.42 | 20.30 | 18.19 | 18.57 | +0.22% | 1.25 | 9.92% |
| 2025-11-13 | 18.12 | 18.68 | 17.91 | 18.53 | +1.98% | 0.51 | 4.16% |
| 2025-11-12 | 18.20 | 18.30 | 17.88 | 18.17 | -0.11% | 0.35 | 2.92% |
| 2025-11-11 | 18.06 | 18.43 | 17.93 | 18.19 | +0.72% | 0.39 | 3.17% |
| 2025-11-10 | 18.06 | 18.33 | 17.98 | 18.06 | 0.00% | 0.37 | 3.06% |
| 2025-11-07 | 17.95 | 18.10 | 17.67 | 18.06 | +0.84% | 0.40 | 3.38% |
| 2025-11-06 | 18.09 | 18.19 | 17.80 | 17.91 | -0.99% | 0.44 | 3.64% |
| 2025-11-05 | 18.03 | 18.18 | 17.84 | 18.09 | +0.33% | 0.44 | 3.64% |
| 2025-11-04 | 18.25 | 18.25 | 17.83 | 18.03 | -0.06% | 0.36 | 2.98% |
| 2025-11-03 | 18.12 | 18.23 | 17.69 | 18.04 | +1.46% | 0.37 | 3.04% |
| 2025-10-31 | 17.06 | 17.90 | 17.06 | 17.78 | +2.36% | 0.41 | 3.49% |
| 2025-10-30 | 17.56 | 17.67 | 17.31 | 17.37 | -1.03% | 0.29 | 2.49% |
| 2025-10-29 | 17.70 | 17.83 | 17.25 | 17.55 | -0.85% | 0.34 | 2.93% |
| 2025-10-28 | 17.66 | 17.79 | 17.51 | 17.70 | +0.23% | 0.30 | 2.50% |
| 2025-10-27 | 18.06 | 18.27 | 17.38 | 17.66 | -2.38% | 0.51 | 4.26% |
| 2025-10-24 | 18.01 | 18.61 | 17.81 | 18.09 | +0.44% | 0.75 | 6.13% |