纳尔股份(002825)股票行情
纳尔股份(002825)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 10.12 | 10.16 | 0.08 | 0.79% | 10.04 | 10.21 | 44097 | 4472.48 | 1.72% |
| 2026-03-24 | 9.78 | 10.08 | 0.48 | 5.00% | 9.61 | 10.08 | 48124 | 4741.19 | 1.88% |
| 2026-03-23 | 10.11 | 9.60 | -0.67 | -6.52% | 9.51 | 10.13 | 69798 | 6854.86 | 2.72% |
| 2026-03-20 | 10.75 | 10.27 | -0.39 | -3.66% | 10.26 | 10.76 | 51820 | 5418.11 | 2.02% |
| 2026-03-19 | 10.85 | 10.66 | -0.25 | -2.29% | 10.65 | 10.89 | 43228 | 4651.60 | 1.69% |
| 2026-03-18 | 10.78 | 10.91 | 0.16 | 1.49% | 10.64 | 10.93 | 35635 | 3845.61 | 1.39% |
| 2026-03-17 | 11.03 | 10.75 | -0.23 | -2.09% | 10.73 | 11.07 | 46853 | 5109.47 | 1.83% |
| 2026-03-16 | 10.95 | 10.98 | 0.03 | 0.27% | 10.88 | 11.05 | 38204 | 4181.95 | 1.49% |
| 2026-03-13 | 10.96 | 10.95 | -0.04 | -0.36% | 10.92 | 11.13 | 38778 | 4282.22 | 1.51% |
| 2026-03-12 | 11.12 | 10.99 | -0.13 | -1.17% | 10.98 | 11.15 | 38496 | 4253.31 | 1.50% |
| 2026-03-11 | 11.15 | 11.12 | -0.01 | -0.09% | 11.04 | 11.17 | 36911 | 4095.30 | 1.44% |
| 2026-03-10 | 10.90 | 11.13 | 0.29 | 2.68% | 10.85 | 11.14 | 53495 | 5907.98 | 2.09% |
| 2026-03-09 | 10.86 | 10.84 | -0.15 | -1.36% | 10.70 | 10.94 | 50191 | 5421.10 | 1.96% |
| 2026-03-06 | 10.71 | 10.99 | 0.21 | 1.95% | 10.68 | 10.99 | 44879 | 4893.05 | 1.75% |
| 2026-03-05 | 10.66 | 10.78 | 0.30 | 2.86% | 10.63 | 10.95 | 51532 | 5558.97 | 2.01% |
| 2026-03-04 | 10.40 | 10.48 | 0.00 | 0.00% | 10.31 | 10.61 | 40738 | 4265.28 | 1.59% |
| 2026-03-03 | 10.88 | 10.48 | -0.40 | -3.68% | 10.46 | 10.96 | 62984 | 6730.63 | 2.46% |
| 2026-03-02 | 11.09 | 10.88 | -0.35 | -3.12% | 10.77 | 11.16 | 67782 | 7402.91 | 2.64% |
| 2026-02-27 | 11.22 | 11.23 | 0.00 | 0.00% | 11.14 | 11.24 | 40420 | 4523.62 | 1.58% |
| 2026-02-26 | 11.19 | 11.23 | 0.05 | 0.45% | 11.16 | 11.24 | 50582 | 5664.83 | 1.97% |
| 2026-02-25 | 11.12 | 11.18 | 0.07 | 0.63% | 11.08 | 11.24 | 54660 | 6106.65 | 2.13% |
| 2026-02-24 | 10.95 | 11.11 | 0.26 | 2.40% | 10.93 | 11.16 | 55589 | 6159.03 | 2.17% |
| 2026-02-13 | 10.90 | 10.85 | -0.06 | -0.55% | 10.85 | 11.03 | 49073 | 5370.32 | 1.91% |
| 2026-02-12 | 10.90 | 10.91 | -0.04 | -0.37% | 10.77 | 10.98 | 48520 | 5294.34 | 1.89% |
| 2026-02-11 | 10.91 | 10.95 | 0.02 | 0.18% | 10.90 | 11.01 | 27207 | 2983.32 | 1.06% |
| 2026-02-10 | 10.98 | 10.93 | -0.04 | -0.36% | 10.92 | 11.05 | 43072 | 4729.58 | 1.68% |
| 2026-02-09 | 10.92 | 10.97 | 0.13 | 1.20% | 10.87 | 10.99 | 48728 | 5335.47 | 1.90% |
| 2026-02-06 | 10.81 | 10.84 | -0.01 | -0.09% | 10.79 | 10.97 | 49896 | 5442.54 | 1.94% |
| 2026-02-05 | 10.90 | 10.85 | -0.13 | -1.18% | 10.83 | 11.02 | 44327 | 4835.37 | 1.73% |
| 2026-02-04 | 10.77 | 10.98 | 0.16 | 1.48% | 10.77 | 11.06 | 62412 | 6829.79 | 2.43% |
| 2026-02-03 | 10.74 | 10.82 | 0.17 | 1.60% | 10.64 | 10.82 | 37495 | 4023.97 | 1.46% |
| 2026-02-02 | 10.76 | 10.65 | -0.19 | -1.75% | 10.63 | 11.01 | 60557 | 6546.79 | 2.36% |
| 2026-01-30 | 10.65 | 10.84 | 0.20 | 1.88% | 10.59 | 10.85 | 64718 | 6964.01 | 2.52% |
| 2026-01-29 | 10.65 | 10.64 | -0.02 | -0.19% | 10.56 | 10.76 | 50230 | 5365.48 | 1.96% |
| 2026-01-28 | 10.82 | 10.66 | -0.17 | -1.57% | 10.63 | 10.85 | 58482 | 6248.77 | 2.28% |
| 2026-01-27 | 10.93 | 10.83 | -0.08 | -0.73% | 10.54 | 10.95 | 61470 | 6589.35 | 2.40% |
| 2026-01-26 | 11.19 | 10.91 | -0.29 | -2.59% | 10.80 | 11.19 | 91305 | 10005.28 | 3.56% |
| 2026-01-23 | 11.18 | 11.20 | 0.03 | 0.27% | 11.10 | 11.22 | 62830 | 7011.54 | 2.45% |
| 2026-01-22 | 11.14 | 11.17 | 0.05 | 0.45% | 11.05 | 11.18 | 48010 | 5347.39 | 1.87% |
| 2026-01-21 | 11.04 | 11.12 | 0.09 | 0.82% | 10.83 | 11.13 | 67235 | 7437.34 | 2.62% |
| 2026-01-20 | 11.07 | 11.03 | -0.06 | -0.54% | 10.97 | 11.19 | 66956 | 7397.28 | 2.61% |
| 2026-01-19 | 10.90 | 11.09 | 0.14 | 1.28% | 10.84 | 11.09 | 85111 | 9351.01 | 3.32% |
| 2026-01-16 | 10.79 | 10.95 | 0.16 | 1.48% | 10.72 | 10.97 | 98067 | 10633.00 | 3.82% |
| 2026-01-15 | 11.12 | 10.79 | -0.51 | -4.51% | 10.66 | 11.20 | 171940 | 18652.69 | 6.70% |
| 2026-01-14 | 11.35 | 11.30 | -0.05 | -0.44% | 11.14 | 11.53 | 102867 | 11661.54 | 4.01% |
| 2026-01-13 | 11.80 | 11.35 | -0.45 | -3.81% | 11.32 | 11.80 | 116403 | 13390.66 | 4.54% |
| 2026-01-12 | 11.69 | 11.80 | 0.12 | 1.03% | 11.53 | 11.88 | 128008 | 15005.60 | 4.99% |
| 2026-01-09 | 11.74 | 11.68 | -0.04 | -0.34% | 11.46 | 11.74 | 99118 | 11486.95 | 3.86% |
| 2026-01-08 | 11.32 | 11.72 | 0.41 | 3.63% | 11.28 | 11.89 | 136644 | 15950.75 | 5.33% |
| 2026-01-07 | 11.43 | 11.31 | -0.13 | -1.14% | 11.30 | 11.49 | 84079 | 9547.36 | 3.28% |
| 2026-01-06 | 11.65 | 11.44 | -0.16 | -1.38% | 11.35 | 11.68 | 106838 | 12278.05 | 4.16% |
| 2026-01-05 | 11.55 | 11.60 | 0.11 | 0.96% | 11.33 | 11.68 | 86510 | 9996.92 | 3.37% |
| 2025-12-31 | 11.82 | 11.49 | -0.33 | -2.79% | 11.47 | 11.92 | 108189 | 12525.24 | 4.22% |
| 2025-12-30 | 12.00 | 11.82 | -0.26 | -2.15% | 11.81 | 12.30 | 91045 | 10895.03 | 3.55% |
| 2025-12-29 | 12.14 | 12.08 | 0.16 | 1.34% | 11.76 | 12.24 | 133710 | 16033.40 | 5.21% |
| 2025-12-26 | 11.90 | 11.92 | 0.12 | 1.02% | 11.82 | 12.48 | 182321 | 22117.71 | 7.11% |
| 2025-12-25 | 11.72 | 11.80 | 0.14 | 1.20% | 11.63 | 11.92 | 111887 | 13210.98 | 4.36% |
| 2025-12-24 | 11.52 | 11.66 | 0.13 | 1.13% | 11.45 | 11.71 | 76836 | 8927.99 | 3.00% |
| 2025-12-23 | 11.90 | 11.53 | -0.36 | -3.03% | 11.51 | 11.92 | 122237 | 14199.73 | 4.76% |
| 2025-12-22 | 12.12 | 11.89 | -0.21 | -1.74% | 11.81 | 12.17 | 106818 | 12700.02 | 4.16% |
| 2025-12-19 | 12.01 | 12.10 | 0.10 | 0.83% | 11.79 | 12.19 | 136756 | 16402.01 | 5.33% |
| 2025-12-18 | 12.36 | 12.00 | -0.46 | -3.69% | 11.97 | 12.45 | 185642 | 22485.24 | 7.24% |
| 2025-12-17 | 12.51 | 12.46 | -0.11 | -0.88% | 12.27 | 12.69 | 187103 | 23285.73 | 7.29% |
| 2025-12-16 | 12.05 | 12.57 | 0.48 | 3.97% | 12.03 | 12.75 | 311815 | 39104.91 | 12.15% |
| 2025-12-15 | 11.96 | 12.09 | 0.01 | 0.08% | 11.81 | 12.29 | 196282 | 23768.93 | 7.65% |
| 2025-12-12 | 11.70 | 12.08 | 0.30 | 2.55% | 11.62 | 12.12 | 221271 | 26382.77 | 8.63% |
| 2025-12-11 | 12.26 | 11.78 | -0.33 | -2.73% | 11.74 | 12.35 | 218087 | 25971.94 | 8.50% |
| 2025-12-10 | 12.14 | 12.11 | -0.04 | -0.33% | 11.91 | 12.38 | 378524 | 45996.24 | 14.75% |
| 2025-12-09 | 11.46 | 12.15 | 0.68 | 5.93% | 11.32 | 12.62 | 643453 | 78835.76 | 25.08% |
| 2025-12-08 | 11.31 | 11.47 | 0.14 | 1.24% | 11.24 | 11.51 | 115826 | 13201.52 | 4.51% |
| 2025-12-05 | 11.35 | 11.33 | 0.04 | 0.35% | 11.18 | 11.40 | 94632 | 10710.00 | 3.69% |
| 2025-12-04 | 11.48 | 11.29 | -0.19 | -1.66% | 11.23 | 11.51 | 111976 | 12695.75 | 4.36% |
| 2025-12-03 | 11.85 | 11.48 | -0.18 | -1.54% | 11.36 | 11.87 | 163326 | 18766.53 | 6.37% |
| 2025-12-02 | 11.67 | 11.66 | -0.03 | -0.26% | 11.49 | 11.74 | 186542 | 21676.54 | 7.27% |
| 2025-12-01 | 11.62 | 11.69 | 0.02 | 0.17% | 11.50 | 11.83 | 323764 | 37700.75 | 12.62% |
| 2025-11-28 | 11.35 | 11.67 | 0.21 | 1.83% | 11.14 | 11.88 | 402761 | 46761.21 | 15.70% |
| 2025-11-27 | 10.43 | 11.46 | 1.04 | 9.98% | 10.39 | 11.46 | 200871 | 22269.50 | 7.83% |
| 2025-11-26 | 10.31 | 10.42 | 0.13 | 1.26% | 10.28 | 10.46 | 76274 | 7925.52 | 2.97% |
| 2025-11-25 | 10.08 | 10.29 | 0.27 | 2.69% | 10.04 | 10.38 | 83007 | 8509.99 | 3.24% |
| 2025-11-24 | 10.19 | 10.02 | -0.02 | -0.20% | 9.98 | 10.25 | 111181 | 11167.10 | 4.33% |
深证大盘股票行情在线 K线走势图
纳尔股份(002825)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
