钢研高纳 sz.300034
20.02
+2.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.66 | 20.20 | 19.46 | 20.02 | +2.77% | 3.51 | 2.30% |
| 2026-05-21 | 19.75 | 20.97 | 19.42 | 19.48 | -0.61% | 5.92 | 3.82% |
| 2026-05-20 | 19.70 | 19.89 | 19.38 | 19.60 | -1.11% | 2.52 | 1.68% |
| 2026-05-19 | 19.86 | 20.00 | 19.31 | 19.82 | -0.70% | 3.46 | 2.30% |
| 2026-05-18 | 19.88 | 20.40 | 19.57 | 19.96 | +0.20% | 3.18 | 2.07% |
| 2026-05-15 | 20.33 | 20.56 | 19.77 | 19.92 | -1.39% | 3.53 | 2.28% |
| 2026-05-14 | 21.09 | 21.09 | 20.20 | 20.20 | -3.90% | 4.13 | 2.63% |
| 2026-05-13 | 20.55 | 21.25 | 20.50 | 21.02 | +1.40% | 4.40 | 2.73% |
| 2026-05-12 | 21.15 | 21.15 | 20.53 | 20.73 | -2.40% | 4.66 | 2.93% |
| 2026-05-11 | 21.00 | 21.26 | 20.70 | 21.24 | +2.12% | 6.09 | 3.77% |
| 2026-05-08 | 20.20 | 20.87 | 20.05 | 20.80 | +2.26% | 4.75 | 3.01% |
| 2026-05-07 | 20.11 | 20.39 | 19.98 | 20.34 | +1.14% | 3.60 | 2.32% |
| 2026-05-06 | 19.75 | 20.27 | 19.75 | 20.11 | +2.34% | 4.56 | 2.96% |
| 2026-04-30 | 19.34 | 19.84 | 19.31 | 19.65 | +1.39% | 2.81 | 1.87% |
| 2026-04-29 | 19.12 | 19.44 | 19.03 | 19.38 | +1.15% | 2.27 | 1.53% |
| 2026-04-28 | 19.56 | 19.68 | 19.01 | 19.16 | -2.59% | 2.67 | 1.81% |
| 2026-04-27 | 19.60 | 19.95 | 19.52 | 19.67 | -0.35% | 2.92 | 1.93% |
| 2026-04-24 | 20.01 | 20.22 | 19.61 | 19.74 | -1.35% | 3.95 | 2.59% |
| 2026-04-23 | 20.26 | 21.06 | 19.95 | 20.01 | +2.25% | 7.98 | 5.10% |
| 2026-04-22 | 19.46 | 19.65 | 19.30 | 19.57 | -0.46% | 2.67 | 1.78% |