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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.83 | 17.83 | 17.57 | 17.64 | -1.12% | 2.93 | 2.16% |
| 2025-08-18 | 17.56 | 17.85 | 17.56 | 17.84 | +1.65% | 3.61 | 2.66% |
| 2025-08-15 | 17.26 | 17.58 | 17.23 | 17.55 | +1.74% | 2.56 | 1.91% |
| 2025-08-14 | 17.73 | 17.79 | 17.22 | 17.25 | -2.71% | 3.71 | 2.77% |
| 2025-08-13 | 17.81 | 17.96 | 17.68 | 17.73 | -0.39% | 3.45 | 2.53% |
| 2025-08-12 | 18.09 | 18.09 | 17.60 | 17.80 | -1.11% | 3.42 | 2.51% |
| 2025-08-11 | 17.84 | 18.13 | 17.80 | 18.00 | +0.84% | 3.28 | 2.37% |
| 2025-08-08 | 17.95 | 18.16 | 17.79 | 17.85 | -0.45% | 3.20 | 2.32% |
| 2025-08-07 | 18.17 | 18.17 | 17.83 | 17.93 | -1.16% | 3.40 | 2.48% |
| 2025-08-06 | 17.76 | 18.25 | 17.71 | 18.14 | +2.20% | 5.06 | 3.66% |
| 2025-08-05 | 17.80 | 18.02 | 17.72 | 17.75 | -0.73% | 3.10 | 2.27% |
| 2025-08-04 | 17.22 | 17.94 | 17.20 | 17.88 | +3.83% | 4.19 | 3.10% |
| 2025-08-01 | 17.39 | 17.49 | 17.06 | 17.22 | -0.92% | 2.64 | 2.00% |
| 2025-07-31 | 17.65 | 17.86 | 17.29 | 17.38 | -2.25% | 4.99 | 3.71% |
| 2025-07-30 | 18.00 | 18.49 | 17.60 | 17.78 | -0.78% | 5.75 | 4.15% |
| 2025-07-29 | 17.78 | 17.94 | 17.58 | 17.92 | +0.22% | 3.86 | 2.83% |
| 2025-07-28 | 17.82 | 18.07 | 17.63 | 17.88 | +0.96% | 4.78 | 3.49% |
| 2025-07-25 | 17.70 | 17.86 | 17.56 | 17.71 | -0.39% | 3.25 | 2.39% |
| 2025-07-24 | 17.52 | 17.90 | 17.38 | 17.78 | +0.97% | 4.97 | 3.66% |
| 2025-07-23 | 17.75 | 17.98 | 17.46 | 17.61 | -1.57% | 6.70 | 4.94% |