纳尔股份
sz002825 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.92
涨跌幅
-2.30%
成交量
2,714,600 股
成交额
24,422,296 元
换手率
1.05%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.12 | 8.92 | 9.18 | 8.89 | -2.30% | 2,714,600 | 24,422,296 | 1.05 |
| 2026-10-13 | 9.08 | 9.13 | 9.21 | 8.82 | -0.33% | 4,241,000 | 38,386,988 | 1.65 |
| 2026-10-12 | 9.40 | 9.16 | 9.45 | 9.11 | -2.55% | 3,577,700 | 33,003,986 | 1.39 |
| 2026-10-09 | 9.36 | 9.40 | 9.54 | 9.00 | +0.97% | 5,648,100 | 52,146,556 | 2.19 |
| 2026-10-08 | 9.27 | 9.31 | 9.45 | 9.15 | +0.98% | 4,218,100 | 39,305,488 | 1.64 |
| 2026-09-30 | 9.26 | 9.22 | 9.32 | 9.12 | -0.32% | 2,666,400 | 24,541,232 | 1.03 |
| 2026-09-29 | 9.24 | 9.25 | 9.37 | 9.18 | +0.00% | 2,938,100 | 27,239,030 | 1.14 |
| 2026-09-28 | 9.55 | 9.25 | 9.55 | 9.21 | -1.91% | 3,260,900 | 30,378,212 | 1.26 |
| 2026-09-24 | 9.59 | 9.43 | 9.60 | 9.41 | -1.15% | 2,124,700 | 20,197,032 | 0.82 |
| 2026-09-23 | 9.66 | 9.54 | 9.66 | 9.39 | +0.21% | 3,152,400 | 29,951,772 | 1.22 |
| 2026-09-22 | 9.73 | 9.52 | 9.81 | 9.45 | -1.96% | 3,877,600 | 37,280,904 | 1.50 |
| 2026-09-21 | 9.57 | 9.71 | 9.75 | 9.50 | +1.68% | 3,568,100 | 34,420,604 | 1.38 |
| 2026-09-18 | 9.50 | 9.55 | 9.63 | 9.35 | +0.95% | 4,927,400 | 46,837,576 | 1.91 |
| 2026-09-17 | 9.47 | 9.46 | 9.62 | 9.36 | -1.25% | 8,773,900 | 82,969,792 | 3.40 |
| 2026-09-16 | 9.68 | 9.58 | 9.79 | 9.37 | -1.34% | 7,570,400 | 72,508,128 | 2.94 |
| 2026-09-15 | 9.93 | 9.71 | 9.95 | 9.69 | -1.92% | 2,772,700 | 27,114,314 | 1.08 |
| 2026-09-14 | 9.80 | 9.90 | 10.06 | 9.74 | -0.10% | 3,271,300 | 32,246,534 | 1.27 |
| 2026-09-11 | 9.99 | 9.91 | 9.99 | 9.60 | -0.70% | 5,331,800 | 52,135,720 | 2.07 |
| 2026-09-10 | 10.17 | 9.98 | 10.24 | 9.96 | -2.82% | 4,911,100 | 49,589,972 | 1.90 |
| 2026-09-09 | 10.35 | 10.27 | 10.45 | 10.21 | -1.06% | 4,846,400 | 49,937,980 | 1.88 |
| 2026-09-08 | 10.00 | 10.38 | 10.44 | 9.90 | +3.80% | 8,166,200 | 83,531,912 | 3.17 |
| 2026-09-07 | 9.83 | 10.00 | 10.04 | 9.80 | +1.63% | 5,564,700 | 55,462,368 | 2.16 |
| 2026-09-04 | 9.88 | 9.84 | 10.27 | 9.76 | -0.71% | 8,867,000 | 88,794,672 | 3.44 |
| 2026-09-03 | 9.81 | 9.91 | 10.27 | 9.62 | +0.10% | 13,421,300 | 133,003,696 | 5.21 |
| 2026-09-02 | 9.30 | 9.90 | 10.15 | 9.16 | +6.68% | 19,184,700 | 187,391,840 | 7.44 |
| 2026-09-01 | 9.29 | 9.28 | 9.33 | 9.16 | -0.43% | 2,527,400 | 23,366,440 | 0.98 |
| 2026-08-31 | 9.07 | 9.32 | 9.37 | 9.03 | +1.86% | 4,166,900 | 38,366,876 | 1.62 |
| 2026-08-28 | 9.08 | 9.15 | 9.20 | 9.00 | +1.33% | 2,488,400 | 22,731,244 | 0.97 |
| 2026-08-27 | 9.06 | 9.03 | 9.15 | 9.00 | -0.33% | 2,371,900 | 21,506,392 | 0.92 |
| 2026-08-26 | 9.01 | 9.06 | 9.15 | 8.91 | +0.44% | 2,912,300 | 26,293,222 | 1.13 |
需要全历史数据与程序化访问？
查看 纳尔股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002825 获取全部历史日线。