纳尔股份(002825)股票信息
| 股票代码 | 002825 |
| 股票名称 | 纳尔股份 |
| 最新价/元 | 7.31 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 7.98 |
| 买入/元 | 7.31 |
| 卖出/元 | 7.32 |
| 昨收/元 | 6.77 |
| 今开/元 | 6.92 |
| 最高/元 | 7.34 |
| 最低/元 | 6.80 |
| 成交量/手 | 115359.01 |
| 成交额/万 | 8192.44 |
| 股净值/元 | 24.37 |
| 市净率 | 1.71 |
| 总市值/万 | 250022.96 |
| 流通值/万 | 190430.68 |
| 换手率/% | 4.43 |
| 入市日期 | 2016-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
纳尔股份(002825)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.92 | 7.31 | 0.54 | 7.98 | 115359.01 | 8192.44 | 4.43 |
| 2024-09-27 | 6.64 | 6.79 | 0.23 | 3.51 | 55993.21 | 3767.12 | 2.15 |
| 2024-09-26 | 6.44 | 6.56 | 0.12 | 1.86 | 29034.37 | 1884.84 | 1.11 |
| 2024-09-25 | 6.44 | 6.44 | 0.05 | 0.78 | 32384.45 | 2102.37 | 1.24 |
| 2024-09-24 | 6.23 | 6.39 | 0.22 | 3.57 | 28718.32 | 1809.02 | 1.10 |
| 2024-09-23 | 6.23 | 6.17 | -0.06 | -0.96 | 20467.34 | 1267.88 | 0.79 |
| 2024-09-20 | 6.31 | 6.23 | -0.08 | -1.27 | 21992.32 | 1372.86 | 0.84 |
| 2024-09-19 | 6.18 | 6.31 | 0.16 | 2.60 | 26172.49 | 1637.46 | 1.00 |
| 2024-09-18 | 6.21 | 6.15 | -0.05 | -0.81 | 24809.82 | 1522.67 | 0.95 |
| 2024-09-13 | 6.30 | 6.20 | -0.10 | -1.59 | 16383.60 | 1023.31 | 0.63 |
| 2024-09-12 | 6.40 | 6.30 | -0.05 | -0.79 | 20172.74 | 1277.76 | 0.77 |
| 2024-09-11 | 6.35 | 6.35 | 0.00 | 0.00 | 17792.37 | 1128.63 | 0.68 |
| 2024-09-10 | 6.37 | 6.35 | 0.04 | 0.63 | 20020.62 | 1261.49 | 0.77 |
| 2024-09-09 | 6.31 | 6.31 | -0.01 | -0.16 | 23144.68 | 1463.59 | 0.89 |
| 2024-09-06 | 6.41 | 6.32 | -0.10 | -1.56 | 37584.74 | 2396.94 | 1.44 |
| 2024-09-05 | 6.41 | 6.42 | -0.01 | -0.16 | 38431.34 | 2467.14 | 1.48 |
| 2024-09-04 | 6.38 | 6.43 | 0.01 | 0.16 | 54027.56 | 3472.89 | 2.07 |
| 2024-09-03 | 6.30 | 6.42 | 0.10 | 1.58 | 60668.38 | 3912.71 | 2.33 |
| 2024-09-02 | 6.35 | 6.32 | -0.05 | -0.79 | 59300.23 | 3767.80 | 2.28 |
| 2024-08-30 | 6.01 | 6.37 | 0.30 | 4.94 | 85180.41 | 5403.14 | 3.30 |
| 2024-08-29 | 6.02 | 6.07 | 0.08 | 1.34 | 28901.30 | 1745.41 | 1.12 |
| 2024-08-28 | 5.86 | 5.99 | 0.11 | 1.87 | 28207.45 | 1677.94 | 1.09 |
| 2024-08-27 | 5.94 | 5.88 | -0.03 | -0.51 | 27766.13 | 1647.50 | 1.08 |
| 2024-08-26 | 5.79 | 5.91 | 0.20 | 3.50 | 29785.17 | 1748.81 | 1.15 |
| 2024-08-23 | 5.78 | 5.71 | -0.09 | -1.55 | 25197.59 | 1443.37 | 0.98 |
| 2024-08-22 | 5.90 | 5.80 | -0.11 | -1.86 | 22201.56 | 1307.71 | 0.86 |
| 2024-08-21 | 5.89 | 5.91 | 0.02 | 0.34 | 15830.91 | 934.95 | 0.61 |
| 2024-08-20 | 6.01 | 5.89 | -0.13 | -2.16 | 19723.53 | 1169.09 | 0.76 |
| 2024-08-19 | 6.02 | 6.02 | 0.02 | 0.33 | 19598.17 | 1183.99 | 0.76 |
| 2024-08-16 | 6.04 | 6.00 | -0.04 | -0.66 | 18371.43 | 1107.73 | 0.71 |
| 2024-08-15 | 6.03 | 6.04 | 0.01 | 0.17 | 17520.39 | 1056.37 | 0.68 |
| 2024-08-14 | 6.11 | 6.03 | -0.07 | -1.15 | 16314.77 | 992.17 | 0.63 |
| 2024-08-13 | 6.00 | 6.10 | 0.06 | 0.99 | 17344.93 | 1047.97 | 0.67 |
| 2024-08-12 | 6.09 | 6.04 | -0.01 | -0.17 | 15676.02 | 947.60 | 0.61 |
| 2024-08-09 | 6.08 | 6.05 | -0.03 | -0.49 | 19390.89 | 1184.49 | 0.75 |
| 2024-08-08 | 6.17 | 6.08 | -0.04 | -0.65 | 17970.52 | 1094.10 | 0.70 |
| 2024-08-07 | 6.09 | 6.12 | 0.04 | 0.66 | 21257.41 | 1297.74 | 0.82 |
| 2024-08-06 | 6.03 | 6.08 | 0.15 | 2.53 | 21409.71 | 1296.30 | 0.83 |
| 2024-08-05 | 6.13 | 5.93 | -0.21 | -3.42 | 29042.86 | 1758.92 | 1.13 |
| 2024-08-02 | 6.13 | 6.14 | -0.06 | -0.97 | 25519.11 | 1579.72 | 0.99 |
| 2024-08-01 | 6.22 | 6.20 | 0.03 | 0.49 | 28334.78 | 1754.20 | 1.10 |
| 2024-07-31 | 5.95 | 6.17 | 0.20 | 3.35 | 34234.56 | 2093.96 | 1.33 |
| 2024-07-30 | 5.93 | 5.97 | 0.04 | 0.68 | 19886.87 | 1184.68 | 0.77 |
| 2024-07-29 | 5.96 | 5.93 | -0.01 | -0.17 | 19714.01 | 1168.87 | 0.76 |
| 2024-07-26 | 5.81 | 5.94 | 0.12 | 2.06 | 23192.56 | 1367.62 | 0.90 |
| 2024-07-25 | 5.76 | 5.82 | 0.05 | 0.87 | 20200.54 | 1170.61 | 0.78 |
| 2024-07-24 | 5.86 | 5.77 | -0.10 | -1.70 | 22940.12 | 1334.48 | 0.89 |
| 2024-07-23 | 5.96 | 5.87 | -0.07 | -1.18 | 24573.49 | 1466.17 | 0.95 |
| 2024-07-22 | 5.97 | 5.94 | -0.03 | -0.50 | 20475.78 | 1214.60 | 0.79 |
| 2024-07-19 | 5.89 | 5.97 | 0.06 | 1.02 | 20952.78 | 1242.86 | 0.81 |
| 2024-07-18 | 5.95 | 5.91 | -0.06 | -1.01 | 30168.65 | 1772.22 | 1.17 |
| 2024-07-17 | 6.01 | 5.97 | -0.07 | -1.16 | 25517.98 | 1533.60 | 0.99 |
| 2024-07-16 | 6.10 | 6.04 | -0.05 | -0.82 | 35515.91 | 2147.71 | 1.38 |
| 2024-07-15 | 6.34 | 6.09 | 0.02 | 0.33 | 53861.79 | 3296.48 | 2.09 |
| 2024-07-12 | 6.08 | 6.07 | 0.01 | 0.17 | 28093.60 | 1713.88 | 1.09 |
| 2024-07-11 | 5.89 | 6.06 | 0.27 | 4.66 | 42130.31 | 2533.72 | 1.63 |
| 2024-07-10 | 5.87 | 5.79 | -0.05 | -0.86 | 28776.57 | 1672.84 | 1.11 |
| 2024-07-09 | 5.78 | 5.84 | 0.03 | 0.52 | 40653.17 | 2349.05 | 1.57 |
| 2024-07-08 | 6.04 | 5.81 | -0.19 | -3.17 | 26555.66 | 1549.41 | 1.03 |
| 2024-07-05 | 5.94 | 6.00 | 0.07 | 1.18 | 37320.17 | 2230.37 | 1.45 |
| 2024-07-04 | 6.18 | 5.93 | -0.25 | -4.05 | 44195.58 | 2659.00 | 1.71 |
| 2024-07-03 | 6.31 | 6.18 | -0.14 | -2.22 | 31669.20 | 1975.56 | 1.23 |
| 2024-07-02 | 6.33 | 6.32 | 0.07 | 1.12 | 24002.66 | 1516.30 | 0.93 |
| 2024-07-01 | 6.23 | 6.25 | 0.02 | 0.32 | 27740.78 | 1722.58 | 1.07 |
| 2024-06-28 | 6.26 | 6.23 | 0.02 | 0.32 | 33242.02 | 2084.33 | 1.29 |
| 2024-06-27 | 6.40 | 6.33 | -0.08 | -1.25 | 36026.63 | 2306.59 | 1.40 |
| 2024-06-26 | 6.22 | 6.41 | 0.27 | 4.40 | 35460.60 | 2226.28 | 1.37 |
| 2024-06-25 | 6.05 | 6.14 | 0.12 | 1.99 | 31764.24 | 1954.39 | 1.23 |
| 2024-06-24 | 6.35 | 6.02 | -0.31 | -4.90 | 34745.68 | 2115.51 | 1.35 |
| 2024-06-21 | 6.32 | 6.33 | -0.01 | -0.16 | 19978.24 | 1264.13 | 0.77 |
| 2024-06-20 | 6.54 | 6.34 | -0.20 | -3.06 | 27824.35 | 1781.99 | 1.08 |
| 2024-06-19 | 6.52 | 6.54 | 0.02 | 0.31 | 20002.41 | 1309.79 | 0.77 |
| 2024-06-18 | 6.41 | 6.52 | 0.12 | 1.88 | 21965.36 | 1423.52 | 0.85 |
| 2024-06-17 | 6.56 | 6.40 | -0.17 | -2.59 | 24126.83 | 1552.06 | 0.93 |
| 2024-06-14 | 6.55 | 6.57 | 0.02 | 0.31 | 24763.03 | 1620.09 | 0.96 |
| 2024-06-13 | 6.67 | 6.55 | -0.12 | -1.80 | 30112.03 | 1980.21 | 1.17 |
| 2024-06-12 | 6.50 | 6.67 | 0.19 | 2.93 | 30206.81 | 1995.70 | 1.17 |
| 2024-06-11 | 6.38 | 6.48 | 0.10 | 1.57 | 57312.98 | 3660.89 | 2.22 |
| 2024-06-07 | 6.36 | 6.38 | 0.04 | 0.63 | 90975.42 | 5868.47 | 3.52 |
| 2024-06-06 | 6.65 | 6.34 | -0.31 | -4.66 | 56370.22 | 3645.99 | 2.18 |
| 2024-06-05 | 6.84 | 6.65 | -0.28 | -4.04 | 36583.45 | 2464.40 | 1.42 |
| 2024-06-04 | 7.10 | 6.93 | -0.15 | -2.12 | 40380.45 | 2796.69 | 1.56 |
| 2024-06-03 | 7.35 | 7.08 | -0.25 | -3.41 | 38686.38 | 2758.97 | 1.50 |
| 2024-05-31 | 7.30 | 7.33 | 0.01 | 0.14 | 21637.52 | 1578.44 | 0.84 |
| 2024-05-30 | 7.48 | 7.32 | -0.05 | -0.68 | 36267.35 | 2675.94 | 1.40 |
| 2024-05-29 | 7.34 | 7.37 | 0.03 | 0.41 | 20973.91 | 1548.04 | 0.81 |
| 2024-05-28 | 7.39 | 7.34 | -0.06 | -0.81 | 19430.92 | 1431.45 | 0.75 |
| 2024-05-27 | 7.31 | 7.40 | 0.04 | 0.54 | 27912.86 | 2044.81 | 1.08 |
| 2024-05-24 | 7.42 | 7.36 | -0.03 | -0.41 | 26450.93 | 1966.08 | 1.02 |
| 2024-05-23 | 7.62 | 7.39 | -0.18 | -2.38 | 41132.05 | 3066.84 | 1.59 |
| 2024-05-22 | 7.58 | 7.57 | -0.07 | -0.92 | 21142.32 | 1606.77 | 0.82 |
| 2024-05-21 | 7.65 | 7.64 | -0.02 | -0.26 | 34323.51 | 2605.67 | 1.33 |
| 2024-05-20 | 7.64 | 7.66 | 0.02 | 0.26 | 27831.66 | 2128.20 | 1.08 |
| 2024-05-17 | 7.64 | 7.64 | 0.03 | 0.39 | 23815.99 | 1806.41 | 0.92 |
| 2024-05-16 | 7.72 | 7.61 | -0.04 | -0.52 | 33187.56 | 2531.99 | 1.29 |
| 2024-05-15 | 7.60 | 7.65 | -0.01 | -0.13 | 30782.68 | 2357.91 | 1.19 |
| 2024-05-14 | 7.50 | 7.66 | 0.16 | 2.13 | 37134.51 | 2828.88 | 1.44 |
| 2024-05-13 | 7.45 | 7.50 | 0.03 | 0.40 | 72968.99 | 5522.35 | 2.83 |
| 2024-05-10 | 7.72 | 7.47 | -0.20 | -2.61 | 58058.99 | 4364.69 | 2.25 |
| 2024-05-09 | 7.60 | 7.67 | 0.03 | 0.39 | 31562.22 | 2426.13 | 1.22 |
日K线
周K线
月K线
