致敬每一个财富自由的梦想,祝大家早日进化为游资

名雕股份 (002830) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 15.72 15.99 0.38 2.43% 15.53 15.99 22817 3609 3.41%
2025-07-31 15.88 15.61 -0.41 -2.56% 15.55 16.07 19459 3062 2.91%
2025-07-30 15.83 16.02 0.19 1.20% 15.78 16.08 19677 3138 2.94%
2025-07-29 15.86 15.83 -0.02 -0.13% 15.65 15.98 19348 3057 2.89%
2025-07-28 15.87 15.85 -0.08 -0.50% 15.61 16.04 22565 3560 3.38%
2025-07-25 15.75 15.93 0.26 1.66% 15.56 16.02 19172 3034 2.87%
2025-07-24 15.60 15.67 0.07 0.45% 15.52 15.96 21399 3364 3.20%
2025-07-23 15.72 15.60 -0.10 -0.64% 15.37 16.30 29794 4675 4.46%
2025-07-22 15.89 15.70 -0.13 -0.82% 15.57 16.16 24114 3802 3.61%
2025-07-21 15.35 15.83 0.51 3.33% 15.31 16.37 36457 5810 5.45%
2025-07-18 15.33 15.32 -0.01 -0.07% 15.15 15.42 13921 2126 2.08%
2025-07-17 15.45 15.33 -0.10 -0.65% 15.25 15.58 19039 2936 2.85%
2025-07-16 15.13 15.43 0.32 2.12% 15.13 15.51 26701 4106 3.99%
2025-07-15 15.40 15.11 -0.37 -2.39% 14.88 15.77 47579 7283 7.12%
2025-07-14 16.20 15.48 -0.73 -4.50% 14.62 16.66 62478 9681 9.35%
2025-07-11 15.70 16.21 0.56 3.58% 15.36 16.33 31927 5051 4.78%
2025-07-10 15.61 15.65 0.07 0.45% 15.43 15.75 14763 2298 2.21%
2025-07-09 15.41 15.58 0.18 1.17% 15.29 15.58 13842 2143 2.07%
2025-07-08 15.33 15.40 0.07 0.46% 15.22 15.59 15137 2328 2.26%
2025-07-07 15.00 15.33 0.22 1.46% 14.83 15.40 17264 2619 2.58%
2025-07-04 15.24 15.11 -0.15 -0.98% 15.06 15.41 13186 2000 1.97%
2025-07-03 15.17 15.26 0.07 0.46% 15.06 15.31 10288 1566 1.54%
2025-07-02 15.21 15.19 -0.02 -0.13% 15.00 15.30 14657 2219 2.19%
2025-07-01 15.31 15.21 -0.03 -0.20% 15.05 15.43 21078 3210 3.15%
2025-06-30 15.04 15.24 0.30 2.01% 14.94 15.24 21335 3221 3.19%
2025-06-27 14.94 14.94 0.10 0.67% 14.77 15.05 14372 2142 2.15%
2025-06-26 14.84 14.84 0.00 0.00% 14.72 15.05 14283 2125 2.14%
2025-06-25 15.14 14.84 -0.09 -0.60% 14.70 15.14 16215 2410 2.43%
2025-06-24 14.54 14.93 0.49 3.39% 14.32 14.96 19731 2913 2.95%
2025-06-23 13.88 14.44 0.37 2.63% 13.88 14.44 21649 3076 3.24%
2025-06-20 14.20 14.07 -0.03 -0.21% 13.87 14.31 15281 2155 2.29%
2025-06-19 14.54 14.10 -0.44 -3.03% 14.02 14.59 20061 2853 3.00%
2025-06-18 14.88 14.54 -0.33 -2.22% 14.49 14.97 18363 2684 2.75%
2025-06-17 14.73 14.87 0.29 1.99% 14.50 15.00 25421 3759 3.80%
2025-06-16 14.70 14.58 -0.21 -1.42% 14.53 15.15 39857 5885 5.96%
2025-06-13 14.66 14.79 0.18 1.23% 14.28 14.99 44540 6520 6.66%
2025-06-12 14.52 14.61 0.02 0.14% 14.30 14.65 16336 2366 2.44%
2025-06-11 14.60 14.59 0.01 0.07% 14.51 14.70 13569 1978 2.03%
2025-06-10 14.65 14.58 -0.11 -0.75% 14.30 14.80 19665 2864 2.94%
2025-06-09 14.81 14.69 -0.11 -0.74% 14.43 14.92 21783 3186 3.26%
2025-06-06 14.58 14.80 0.53 3.71% 14.19 15.00 27306 4008 4.08%
2025-06-05 14.71 14.52 -0.11 -0.75% 14.36 14.80 16874 2462 2.52%
2025-06-04 14.39 14.63 0.24 1.67% 14.39 14.74 19458 2836 2.91%
2025-06-03 13.77 14.39 0.39 2.79% 13.63 14.79 31717 4577 4.74%
2025-05-30 14.18 14.00 -0.13 -0.92% 13.92 14.26 16186 2275 2.42%
2025-05-29 13.87 14.13 0.26 1.87% 13.82 14.20 19404 2725 2.90%
2025-05-28 14.00 13.87 -0.11 -0.79% 13.75 14.14 15501 2154 2.32%
2025-05-27 13.84 13.98 0.16 1.16% 13.63 14.02 16410 2277 2.45%
2025-05-26 13.69 13.82 0.11 0.80% 13.57 13.98 14917 2060 2.23%
2025-05-23 13.82 13.71 -0.11 -0.80% 13.51 14.06 22705 3137 3.40%
2025-05-22 14.13 13.82 -0.31 -2.19% 13.69 14.39 18791 2622 2.81%
2025-05-21 14.24 14.13 -0.11 -0.77% 13.96 14.52 15510 2193 2.32%
2025-05-20 13.92 14.24 0.33 2.37% 13.81 14.29 16902 2383 2.53%
2025-05-19 13.68 13.91 0.16 1.16% 13.68 14.10 19325 2684 2.89%
2025-05-16 13.74 13.75 0.04 0.29% 13.65 13.87 14076 1936 2.11%
2025-05-15 13.76 13.71 0.03 0.22% 13.45 13.87 19343 2650 2.89%
2025-05-14 13.90 13.68 -0.22 -1.58% 13.54 13.90 18826 2578 2.82%
2025-05-13 13.99 13.90 -0.08 -0.57% 13.68 14.17 32067 4445 4.80%
2025-05-12 14.36 13.98 -0.42 -2.92% 13.65 14.64 35391 4945 5.29%
2025-05-09 14.28 14.40 0.20 1.41% 14.04 14.61 28060 4029 4.20%
2025-05-08 14.00 14.20 0.17 1.21% 13.80 14.29 28334 3992 4.24%
2025-05-07 13.80 14.03 0.42 3.09% 13.74 14.90 63588 9113 9.51%
2025-05-06 13.32 13.61 0.45 3.42% 13.23 13.88 42761 5828 6.40%
2025-04-30 13.17 13.16 0.27 2.09% 12.94 13.26 25686 3378 3.84%
2025-04-29 12.50 12.89 0.39 3.12% 12.41 12.92 26454 3384 3.96%
2025-04-28 12.68 12.50 -0.20 -1.57% 12.17 12.69 24450 3040 3.66%
2025-04-25 12.76 12.70 -0.05 -0.39% 12.61 12.91 14996 1910 2.24%
2025-04-24 12.91 12.75 -0.15 -1.16% 12.61 13.03 14753 1886 2.21%