纳尔股份 (002825) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.08	10.06	0.07	0.70%	9.98	10.08	53586	5366	2.09%
2026-04-30	10.05	9.99	-0.12	-1.19%	9.97	10.21	42771	4304	1.67%
2026-04-29	9.94	10.11	0.09	0.90%	9.92	10.20	41070	4140	1.60%
2026-04-28	10.18	10.02	-0.21	-2.05%	9.96	10.24	55105	5537	2.15%
2026-04-27	10.39	10.23	-0.16	-1.54%	10.01	10.50	88255	8974	3.44%
2026-04-24	9.88	10.39	0.54	5.48%	9.77	10.49	148807	15255	5.80%
2026-04-23	10.00	9.85	-0.25	-2.48%	9.80	10.06	98230	9704	3.83%
2026-04-22	10.21	10.10	-0.23	-2.23%	9.84	10.33	192517	19215	7.50%
2026-04-21	10.85	10.33	-1.15	-10.02%	10.33	10.92	162302	16887	6.33%
2026-04-20	11.18	11.48	0.25	2.23%	11.18	11.49	64200	7323	2.50%
2026-04-17	11.20	11.23	-0.06	-0.53%	11.16	11.38	52719	5930	2.05%
2026-04-16	11.22	11.29	0.06	0.53%	11.15	11.34	56848	6384	2.22%
2026-04-15	11.36	11.23	-0.13	-1.14%	11.17	11.40	63075	7110	2.46%
2026-04-14	11.32	11.36	0.08	0.71%	11.20	11.40	88867	10022	3.46%
2026-04-13	10.95	11.28	0.28	2.55%	10.90	11.29	107810	12069	4.20%
2026-04-10	10.84	11.00	0.24	2.23%	10.72	11.05	87784	9632	3.42%
2026-04-09	10.62	10.76	0.04	0.37%	10.57	10.98	85823	9269	3.35%
2026-04-08	10.63	10.72	0.14	1.32%	10.49	10.77	71138	7562	2.77%
2026-04-07	10.00	10.58	0.61	6.12%	9.98	10.72	99280	10334	3.87%
2026-04-03	10.20	9.97	-0.28	-2.73%	9.93	10.46	43983	4441	1.71%
2026-04-02	10.38	10.25	-0.13	-1.25%	10.16	10.45	48886	5032	1.91%
2026-04-01	10.64	10.38	-0.11	-1.05%	10.31	10.73	74249	7774	2.89%
2026-03-31	10.30	10.49	0.21	2.04%	10.29	11.09	133432	14334	5.20%
2026-03-30	10.11	10.28	0.07	0.69%	10.06	10.30	33554	3432	1.31%
2026-03-27	10.14	10.21	0.11	1.09%	9.96	10.28	30102	3066	1.17%
2026-03-26	10.15	10.10	-0.06	-0.59%	10.02	10.33	33527	3414	1.31%
2026-03-25	10.12	10.16	0.08	0.79%	10.04	10.21	44097	4472	1.72%
2026-03-24	9.78	10.08	0.48	5.00%	9.61	10.08	48124	4741	1.88%
2026-03-23	10.11	9.60	-0.67	-6.52%	9.51	10.13	69798	6854	2.72%
2026-03-20	10.75	10.27	-0.39	-3.66%	10.26	10.76	51820	5418	2.02%
2026-03-19	10.85	10.66	-0.25	-2.29%	10.65	10.89	43228	4651	1.69%
2026-03-18	10.78	10.91	0.16	1.49%	10.64	10.93	35635	3845	1.39%
2026-03-17	11.03	10.75	-0.23	-2.09%	10.73	11.07	46853	5109	1.83%
2026-03-16	10.95	10.98	0.03	0.27%	10.88	11.05	38204	4181	1.49%
2026-03-13	10.96	10.95	-0.04	-0.36%	10.92	11.13	38778	4282	1.51%
2026-03-12	11.12	10.99	-0.13	-1.17%	10.98	11.15	38496	4253	1.50%
2026-03-11	11.15	11.12	-0.01	-0.09%	11.04	11.17	36911	4095	1.44%
2026-03-10	10.90	11.13	0.29	2.68%	10.85	11.14	53495	5907	2.09%
2026-03-09	10.86	10.84	-0.15	-1.36%	10.70	10.94	50191	5421	1.96%
2026-03-06	10.71	10.99	0.21	1.95%	10.68	10.99	44879	4893	1.75%
2026-03-05	10.66	10.78	0.30	2.86%	10.63	10.95	51532	5558	2.01%
2026-03-04	10.40	10.48	0.00	0.00%	10.31	10.61	40738	4265	1.59%
2026-03-03	10.88	10.48	-0.40	-3.68%	10.46	10.96	62984	6730	2.46%
2026-03-02	11.09	10.88	-0.35	-3.12%	10.77	11.16	67782	7402	2.64%
2026-02-27	11.22	11.23	0.00	0.00%	11.14	11.24	40420	4523	1.58%
2026-02-26	11.19	11.23	0.05	0.45%	11.16	11.24	50582	5664	1.97%
2026-02-25	11.12	11.18	0.07	0.63%	11.08	11.24	54660	6106	2.13%
2026-02-24	10.95	11.11	0.26	2.40%	10.93	11.16	55589	6159	2.17%
2026-02-13	10.90	10.85	-0.06	-0.55%	10.85	11.03	49073	5370	1.91%
2026-02-12	10.90	10.91	-0.04	-0.37%	10.77	10.98	48520	5294	1.89%
2026-02-11	10.91	10.95	0.02	0.18%	10.90	11.01	27207	2983	1.06%
2026-02-10	10.98	10.93	-0.04	-0.36%	10.92	11.05	43072	4729	1.68%
2026-02-09	10.92	10.97	0.13	1.20%	10.87	10.99	48728	5335	1.90%
2026-02-06	10.81	10.84	-0.01	-0.09%	10.79	10.97	49896	5442	1.94%
2026-02-05	10.90	10.85	-0.13	-1.18%	10.83	11.02	44327	4835	1.73%
2026-02-04	10.77	10.98	0.16	1.48%	10.77	11.06	62412	6829	2.43%
2026-02-03	10.74	10.82	0.17	1.60%	10.64	10.82	37495	4023	1.46%
2026-02-02	10.76	10.65	-0.19	-1.75%	10.63	11.01	60557	6546	2.36%
2026-01-30	10.65	10.84	0.20	1.88%	10.59	10.85	64718	6964	2.52%
2026-01-29	10.65	10.64	-0.02	-0.19%	10.56	10.76	50230	5365	1.96%
2026-01-28	10.82	10.66	-0.17	-1.57%	10.63	10.85	58482	6248	2.28%
2026-01-27	10.93	10.83	-0.08	-0.73%	10.54	10.95	61470	6589	2.40%