纳尔股份（002825）历史行情
以下为纳尔股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 9.360 | 9.400 | 9.540 | 9.000 | 0.090 | 0.967% | 564.81万 | 0.52亿 | 2.191% |
| 2026-10-08 | 9.270 | 9.310 | 9.450 | 9.150 | 0.090 | 0.976% | 4.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 266.65万 | 0.25亿 | 1.034% |
| 2026-10-06 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 266.65万 | 0.25亿 | 1.034% |
| 2026-10-05 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 266.65万 | 0.25亿 | 1.034% |
| 2026-10-02 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 266.65万 | 0.25亿 | 1.034% |
| 2026-10-01 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 266.65万 | 0.25亿 | 1.034% |
| 2026-09-30 | 9.260 | 9.220 | 9.320 | 9.120 | -0.030 | -0.324% | 2.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.240 | 9.250 | 9.370 | 9.180 | 0.000 | 0.000% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.550 | 9.250 | 9.550 | 9.210 | -0.180 | -1.909% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.590 | 9.430 | 9.600 | 9.410 | -0.110 | -1.153% | 212.48万 | 0.20亿 | 0.824% |
| 2026-09-24 | 9.590 | 9.430 | 9.600 | 9.410 | -0.110 | -1.153% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.660 | 9.540 | 9.660 | 9.390 | 0.020 | 0.210% | 3.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.730 | 9.520 | 9.810 | 9.450 | -0.190 | -1.957% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.570 | 9.710 | 9.750 | 9.500 | 0.160 | 1.675% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.500 | 9.550 | 9.630 | 9.350 | 0.090 | 0.951% | 4.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.470 | 9.460 | 9.620 | 9.360 | -0.120 | -1.253% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.680 | 9.580 | 9.790 | 9.370 | -0.130 | -1.339% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.930 | 9.710 | 9.950 | 9.690 | -0.190 | -1.919% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.800 | 9.900 | 10.060 | 9.740 | -0.010 | -0.101% | 3.27万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.990 | 9.910 | 9.990 | 9.600 | -0.070 | -0.701% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.170 | 9.980 | 10.240 | 9.960 | -0.290 | -2.824% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.350 | 10.270 | 10.450 | 10.210 | -0.110 | -1.060% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.000 | 10.380 | 10.440 | 9.900 | 0.380 | 3.800% | 8.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.830 | 10.000 | 10.040 | 9.800 | 0.160 | 1.626% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.880 | 9.840 | 10.270 | 9.760 | -0.070 | -0.706% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.810 | 9.910 | 10.270 | 9.620 | 0.010 | 0.101% | 13.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.300 | 9.900 | 10.150 | 9.160 | 0.620 | 6.681% | 19.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.290 | 9.280 | 9.330 | 9.160 | -0.040 | -0.429% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.070 | 9.320 | 9.370 | 9.030 | 0.170 | 1.858% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.080 | 9.150 | 9.200 | 9.000 | 0.120 | 1.329% | 2.49万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.060 | 9.030 | 9.150 | 9.000 | -0.030 | -0.331% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.010 | 9.060 | 9.150 | 8.910 | 0.040 | 0.443% | 2.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.900 | 9.020 | 9.080 | 8.750 | 0.080 | 0.895% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.940 | 8.940 | 9.000 | 8.670 | -0.100 | -1.106% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.900 | 9.040 | 9.090 | 8.830 | 0.010 | 0.111% | 3.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.910 | 9.030 | 9.120 | 8.820 | 0.280 | 3.200% | 3.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.090 | 8.750 | 9.110 | 8.750 | -0.410 | -4.476% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.250 | 9.160 | 9.320 | 9.090 | -0.110 | -1.187% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.280 | 9.270 | 9.380 | 9.090 | -0.030 | -0.323% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.390 | 9.300 | 9.420 | 9.190 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.410 | 9.300 | 9.440 | 9.050 | -0.110 | -1.169% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.160 | 9.410 | 9.500 | 9.000 | 0.390 | 4.324% | 11.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.640 | 9.020 | 9.080 | 8.500 | 0.440 | 5.128% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.470 | 8.580 | 8.600 | 8.380 | 0.130 | 1.538% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.520 | 8.450 | 8.520 | 8.330 | -0.050 | -0.588% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.430 | 8.500 | 8.640 | 8.360 | 0.060 | 0.711% | 3.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.420 | 8.440 | 8.480 | 8.290 | 0.080 | 0.957% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.170 | 8.360 | 8.420 | 8.170 | 0.190 | 2.326% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.930 | 8.170 | 8.180 | 7.930 | 0.230 | 2.897% | 2.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.840 | 7.940 | 7.990 | 7.840 | 0.130 | 1.665% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.860 | 7.810 | 7.960 | 7.740 | -0.050 | -0.636% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.700 | 7.860 | 7.880 | 7.700 | 0.180 | 2.344% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.590 | 7.680 | 7.780 | 7.530 | 0.060 | 0.787% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.520 | 7.620 | 7.680 | 7.380 | 0.100 | 1.330% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.500 | 7.520 | 7.690 | 7.440 | -0.100 | -1.312% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.490 | 7.620 | 7.670 | 7.440 | 0.160 | 2.145% | 2.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.580 | 7.460 | 7.680 | 7.420 | -0.190 | -2.484% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.800 | 7.650 | 7.840 | 7.350 | -0.110 | -1.418% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.880 | 7.760 | 8.200 | 7.680 | -0.110 | -1.398% | 4.83万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.220 | 7.870 | 8.310 | 7.830 | -0.330 | -4.024% | 4.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.120 | 8.200 | 8.300 | 8.020 | 0.060 | 0.737% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.960 | 8.140 | 8.290 | 7.940 | 0.100 | 1.244% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.820 | 8.040 | 8.060 | 7.710 | 0.240 | 3.077% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.170 | 7.800 | 8.190 | 7.790 | -0.370 | -4.529% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.010 | 8.170 | 8.360 | 7.960 | 0.090 | 1.114% | 3.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.100 | 8.080 | 8.180 | 7.840 | -0.020 | -0.247% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.200 | 8.100 | 8.260 | 8.050 | -0.140 | -1.699% | 2.33万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.320 | 8.240 | 8.380 | 8.210 | -0.110 | -1.317% | 2.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.390 | 8.350 | 8.520 | 8.300 | -0.040 | -0.477% | 3.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.360 | 8.390 | 8.450 | 8.230 | 0.110 | 1.329% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.280 | 8.280 | 8.490 | 8.190 | 0.010 | 0.121% | 3.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.200 | 8.270 | 8.360 | 8.110 | 0.050 | 0.608% | 3.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.030 | 8.220 | 8.360 | 7.890 | 0.190 | 2.366% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.180 | 8.030 | 8.240 | 7.820 | -0.150 | -1.834% | 4.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.430 | 8.180 | 8.460 | 8.120 | -0.250 | -2.966% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.720 | 8.430 | 8.720 | 8.370 | -0.290 | -3.326% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.810 | 8.720 | 8.930 | 8.600 | -0.180 | -2.022% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.850 | 8.900 | 9.080 | 8.770 | 0.060 | 0.679% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.700 | 8.840 | 8.870 | 8.510 | 0.119 | 1.365% | 5.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.211 | 8.721 | 9.231 | 8.631 | -0.490 | -5.320% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.281 | 9.211 | 9.551 | 9.141 | -0.140 | -1.497% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.351 | 9.351 | 9.401 | 9.181 | 0.010 | 0.107% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.401 | 9.341 | 9.501 | 9.251 | 0.080 | 0.864% | 2.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.381 | 9.261 | 9.421 | 9.191 | 0.120 | 1.313% | 2.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.521 | 9.141 | 9.531 | 9.101 | -0.370 | -3.890% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.671 | 9.511 | 9.751 | 9.411 | -0.250 | -2.561% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.581 | 9.761 | 9.791 | 9.441 | 0.310 | 3.280% | 3.76万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.781 | 9.451 | 9.961 | 9.411 | -0.540 | -5.405% | 5.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.961 | 9.991 | 10.081 | 9.681 | 0.020 | 0.201% | 5.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.131 | 9.971 | 10.301 | 9.911 | -0.120 | -1.189% | 4.39万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.001 | 10.091 | 10.181 | 9.931 | 0.080 | 0.799% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.381 | 10.011 | 10.381 | 9.911 | -0.220 | -2.150% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.191 | 10.231 | 10.411 | 10.091 | 0.070 | 0.689% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.591 | 10.161 | 10.661 | 10.111 | -0.490 | -4.601% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.491 | 10.651 | 10.811 | 10.421 | 0.170 | 1.622% | 4.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.751 | 10.481 | 10.781 | 10.391 | -0.270 | -2.511% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.061 | 10.751 | 11.061 | 10.601 | -0.370 | -3.327% | 5.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.231 | 11.121 | 11.291 | 10.951 | -0.090 | -0.803% | 7.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.841 | 11.211 | 11.471 | 10.761 | 0.500 | 4.668% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 11.051 | 10.711 | 11.221 | 10.691 | -0.290 | -2.636% | 7.27万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.071 | 11.001 | 11.131 | 10.931 | -0.160 | -1.434% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.901 | 11.161 | 11.351 | 10.811 | 0.130 | 1.178% | 12.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.541 | 11.031 | 11.351 | 10.211 | 0.370 | 3.471% | 19.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.651 | 10.661 | 10.721 | 10.431 | 0.250 | 2.401% | 11.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.121 | 10.411 | 11.121 | 10.411 | -0.480 | -4.407% | 18.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.921 | 10.891 | 10.891 | 9.831 | 1.000 | 10.110% | 13.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.031 | 9.891 | 10.061 | 9.831 | -0.140 | -1.396% | 5.03万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.051 | 10.031 | 10.091 | 9.941 | -0.020 | -0.199% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.971 | 10.051 | 10.051 | 9.881 | 0.080 | 0.802% | 4.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.941 | 9.971 | 10.061 | 9.901 | 0.030 | 0.302% | 4.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.961 | 9.941 | 9.961 | 9.861 | 0.070 | 0.709% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.931 | 9.871 | 10.091 | 9.851 | -0.120 | -1.201% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.821 | 9.991 | 10.081 | 9.801 | 0.090 | 0.909% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.061 | 9.901 | 10.121 | 9.841 | -0.210 | -2.077% | 5.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.271 | 10.111 | 10.381 | 9.891 | -0.160 | -1.558% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.761 | 10.271 | 10.371 | 9.651 | 0.540 | 5.549% | 14.88万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.881 | 9.731 | 9.941 | 9.681 | -0.250 | -2.505% | 9.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.091 | 9.981 | 10.211 | 9.721 | -0.230 | -2.252% | 19.25万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.731 | 10.211 | 10.801 | 10.211 | -1.150 | -10.122% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.061 | 11.361 | 11.371 | 11.061 | 0.250 | 2.250% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.081 | 11.111 | 11.261 | 11.041 | -0.060 | -0.537% | 5.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.101 | 11.171 | 11.221 | 11.031 | 0.060 | 0.540% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.241 | 11.111 | 11.281 | 11.051 | -0.130 | -1.156% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.201 | 11.241 | 11.281 | 11.081 | 0.080 | 0.717% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.831 | 11.161 | 11.171 | 10.781 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.721 | 10.881 | 10.931 | 10.601 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.501 | 10.641 | 10.861 | 10.451 | 0.000 | 0.000% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.511 | 10.601 | 10.651 | 10.371 | 0.000 | 0.000% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.881 | 10.461 | 10.601 | 9.861 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.081 | 9.851 | 10.341 | 9.811 | 0.000 | 0.000% | 4.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.261 | 10.131 | 10.331 | 10.041 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.521 | 10.261 | 10.611 | 10.191 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |