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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.60 | 18.10 | 17.33 | 18.01 | +2.56% | 0.60 | 5.00% |
| 2025-10-22 | 17.33 | 17.68 | 17.20 | 17.56 | +1.44% | 0.50 | 4.25% |
| 2025-10-21 | 17.09 | 17.31 | 16.81 | 17.31 | +2.18% | 0.44 | 3.82% |
| 2025-10-20 | 17.00 | 17.14 | 16.73 | 16.94 | +0.53% | 0.28 | 2.49% |
| 2025-10-17 | 16.82 | 17.05 | 16.70 | 16.85 | -0.18% | 0.29 | 2.57% |
| 2025-10-16 | 17.04 | 17.18 | 16.80 | 16.88 | -0.76% | 0.27 | 2.38% |
| 2025-10-15 | 16.50 | 17.15 | 16.50 | 17.01 | +1.80% | 0.26 | 2.31% |
| 2025-10-14 | 16.86 | 17.05 | 16.63 | 16.71 | +0.12% | 0.29 | 2.58% |
| 2025-10-13 | 16.16 | 16.77 | 15.52 | 16.69 | -0.65% | 0.41 | 3.75% |
| 2025-10-10 | 16.86 | 17.09 | 16.60 | 16.80 | 0.00% | 0.32 | 2.83% |
| 2025-10-09 | 16.98 | 17.18 | 16.67 | 16.80 | -1.06% | 0.36 | 3.24% |
| 2025-09-30 | 17.12 | 17.29 | 16.95 | 16.98 | -0.82% | 0.20 | 1.75% |
| 2025-09-29 | 16.85 | 17.18 | 16.25 | 17.12 | +2.33% | 0.39 | 3.45% |
| 2025-09-26 | 16.67 | 16.99 | 16.22 | 16.73 | +0.24% | 0.28 | 2.51% |
| 2025-09-25 | 16.97 | 17.29 | 16.57 | 16.69 | -1.65% | 0.36 | 3.23% |
| 2025-09-24 | 16.78 | 17.00 | 16.58 | 16.97 | +0.30% | 0.33 | 2.90% |
| 2025-09-23 | 17.21 | 17.37 | 16.23 | 16.92 | -2.14% | 0.44 | 3.97% |
| 2025-09-22 | 17.40 | 17.44 | 16.92 | 17.29 | -0.12% | 0.43 | 3.73% |
| 2025-09-19 | 17.76 | 17.76 | 17.00 | 17.31 | -1.76% | 0.36 | 3.08% |
| 2025-09-18 | 18.04 | 18.26 | 17.40 | 17.62 | -2.54% | 0.61 | 5.10% |