名雕股份 (002830) - 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
2025-04-07	11.95	11.47	-1.27	-9.97%	11.47	12.00	25194	2899	3.77%
2025-04-03	12.62	12.74	-0.01	-0.08%	12.38	12.85	13411	1693	2.01%
2025-04-02	12.61	12.75	0.18	1.43%	12.44	12.95	17650	2255	2.64%
2025-04-01	12.40	12.57	0.17	1.37%	12.40	12.85	16827	2127	2.52%
2025-03-31	12.33	12.40	-0.14	-1.12%	12.04	12.47	19523	2390	2.92%
2025-03-28	12.84	12.54	-0.31	-2.41%	12.31	12.85	15390	1934	2.30%
2025-03-27	12.96	12.85	-0.18	-1.38%	12.54	13.18	13149	1684	1.97%
2025-03-26	12.60	13.03	0.37	2.92%	12.50	13.24	24747	3220	3.70%
2025-03-25	12.63	12.66	0.03	0.24%	12.31	12.90	28425	3576	4.25%
2025-03-24	13.49	12.63	-0.99	-7.27%	12.26	13.64	44784	5731	6.70%
2025-03-21	13.76	13.62	-0.24	-1.73%	13.43	13.81	17851	2426	2.67%
2025-03-20	13.63	13.86	0.16	1.17%	13.62	13.93	18516	2554	2.77%
2025-03-19	14.01	13.70	-0.31	-2.21%	13.56	14.02	18123	2488	2.71%
2025-03-18	14.06	14.01	-0.05	-0.36%	13.91	14.14	13511	1891	2.02%
2025-03-17	13.76	14.06	0.27	1.96%	13.60	14.28	30449	4260	4.55%
2025-03-14	13.60	13.79	0.11	0.80%	13.32	13.84	16354	2226	2.45%
2025-03-13	13.68	13.68	-0.07	-0.51%	13.30	13.79	15585	2102	2.33%
2025-03-12	13.70	13.75	0.14	1.03%	13.61	13.80	11812	1619	1.77%
2025-03-11	13.36	13.61	0.15	1.11%	13.25	13.68	18351	2483	2.74%
2025-03-10	13.20	13.46	0.24	1.82%	13.15	13.51	19212	2564	2.87%
2025-03-07	13.37	13.22	-0.15	-1.12%	13.10	13.47	11763	1562	1.76%
2025-03-06	13.32	13.37	0.05	0.38%	13.12	13.49	16101	2149	2.41%
2025-03-05	13.39	13.32	-0.04	-0.30%	12.91	13.39	20680	2714	3.09%
2025-03-04	13.06	13.36	0.15	1.14%	13.06	13.55	16231	2168	2.43%
2025-03-03	12.97	13.21	0.28	2.17%	12.95	13.54	22641	3008	3.39%
2025-02-28	13.26	12.93	-0.33	-2.49%	12.91	13.34	15790	2060	2.36%
2025-02-27	13.28	13.26	-0.02	-0.15%	12.98	13.66	24538	3258	3.67%
2025-02-26	13.06	13.28	0.27	2.08%	13.06	14.31	36120	4863	5.40%
2025-02-25	12.96	13.01	-0.16	-1.21%	12.96	13.42	19434	2567	2.91%
2025-02-24	13.03	13.17	0.29	2.25%	12.88	13.29	26095	3420	3.90%
2025-02-21	13.31	12.88	-0.43	-3.23%	12.87	13.45	28754	3737	4.30%
2025-02-20	13.22	13.31	0.11	0.83%	13.14	13.58	18032	2394	2.70%
2025-02-19	12.98	13.20	0.17	1.30%	12.94	13.37	18055	2381	2.70%
2025-02-18	13.50	13.03	-0.43	-3.19%	12.95	13.51	15163	1996	2.27%
2025-02-17	13.27	13.46	0.19	1.43%	13.25	13.64	17100	2296	2.56%
2025-02-14	13.43	13.27	-0.13	-0.97%	13.25	13.73	15985	2156	2.39%
2025-02-13	13.70	13.40	-0.29	-2.12%	13.35	13.79	11746	1587	1.76%
2025-02-12	13.48	13.69	0.22	1.63%	13.39	13.76	12685	1728	1.90%
2025-02-11	13.46	13.47	0.01	0.07%	13.33	13.64	12076	1621	1.81%
2025-02-10	13.31	13.46	0.22	1.66%	13.17	13.51	19291	2576	2.89%
2025-02-07	13.33	13.24	-0.11	-0.82%	13.13	13.58	19758	2638	2.96%
2025-02-06	13.12	13.35	0.21	1.60%	12.91	13.35	16949	2238	2.54%
2025-02-05	13.30	13.14	0.02	0.15%	12.71	13.36	22284	2933	3.33%
2025-01-27	13.10	13.12	0.26	2.02%	12.90	13.37	25376	3339	3.80%
2025-01-24	12.96	12.86	-0.24	-1.83%	12.33	13.21	48759	6188	7.29%
2025-01-23	13.15	13.10	0.20	1.55%	12.55	14.19	59117	8021	8.84%
2025-01-22	12.94	12.90	-0.16	-1.23%	12.66	13.39	22867	2979	3.42%
2025-01-21	13.13	13.06	0.08	0.62%	12.83	13.35	22706	2970	3.40%
2025-01-20	12.30	12.98	0.55	4.42%	12.30	13.27	25026	3222	3.74%
2025-01-17	12.52	12.43	-0.06	-0.48%	12.26	12.52	13649	1691	2.04%
2025-01-16	12.41	12.49	0.01	0.08%	12.31	12.83	18338	2293	2.74%
2025-01-15	12.37	12.48	0.12	0.97%	12.37	12.66	13352	1673	2.00%
2025-01-14	11.77	12.36	0.59	5.01%	11.77	12.38	18921	2298	2.83%
2025-01-13	11.47	11.77	0.02	0.17%	11.10	11.87	13867	1600	2.07%
2025-01-10	12.03	11.75	-0.27	-2.25%	11.60	12.18	14637	1747	2.19%
2025-01-09	11.86	12.02	0.12	1.01%	11.81	12.23	16130	1943	2.41%
2025-01-08	11.99	11.90	0.14	1.19%	11.45	12.11	19420	2302	2.90%
2025-01-07	11.21	11.76	0.55	4.91%	11.18	11.87	19583	2278	2.93%
2025-01-06	11.32	11.21	-0.27	-2.35%	10.50	11.38	17857	1978	2.67%
2025-01-03	12.19	11.48	-0.70	-5.75%	11.31	12.30	22030	2576	3.30%
2025-01-02	12.22	12.18	-0.31	-2.48%	12.00	12.74	15486	1920	2.32%
2024-12-31	12.36	12.49	0.09	0.73%	12.21	12.78	20292	2535	3.04%
2024-12-30	12.59	12.40	-0.31	-2.44%	11.87	12.59	18040	2221	2.70%