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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.00 | 19.27 | 17.00 | 17.89 | +6.36% | 11.56 | 8.37% |
| 2025-07-21 | 16.70 | 16.84 | 16.58 | 16.82 | +0.72% | 3.01 | 2.35% |
| 2025-07-18 | 16.43 | 16.75 | 16.37 | 16.70 | +1.40% | 2.91 | 2.29% |
| 2025-07-17 | 16.08 | 16.48 | 16.08 | 16.47 | +2.23% | 2.41 | 1.93% |
| 2025-07-16 | 16.09 | 16.20 | 16.03 | 16.11 | +0.12% | 1.16 | 0.94% |
| 2025-07-15 | 16.24 | 16.35 | 16.02 | 16.09 | -1.11% | 1.78 | 1.44% |
| 2025-07-14 | 16.36 | 16.44 | 16.27 | 16.27 | -0.73% | 1.61 | 1.28% |
| 2025-07-11 | 16.13 | 16.53 | 16.09 | 16.39 | +1.99% | 2.49 | 1.99% |
| 2025-07-10 | 16.00 | 16.11 | 15.93 | 16.07 | -0.06% | 1.34 | 1.09% |
| 2025-07-09 | 16.20 | 16.33 | 16.03 | 16.08 | -0.55% | 1.77 | 1.42% |
| 2025-07-08 | 16.13 | 16.19 | 16.04 | 16.17 | +0.56% | 1.40 | 1.13% |
| 2025-07-07 | 16.07 | 16.19 | 16.00 | 16.08 | +0.06% | 1.30 | 1.05% |
| 2025-07-04 | 16.21 | 16.32 | 16.00 | 16.07 | -1.04% | 1.87 | 1.51% |
| 2025-07-03 | 16.22 | 16.49 | 16.11 | 16.24 | -0.37% | 1.95 | 1.55% |
| 2025-07-02 | 16.55 | 16.57 | 16.22 | 16.30 | -1.20% | 2.94 | 2.33% |
| 2025-07-01 | 16.56 | 16.59 | 16.38 | 16.50 | -0.18% | 2.77 | 2.18% |
| 2025-06-30 | 16.09 | 16.53 | 16.08 | 16.53 | +3.23% | 3.89 | 3.08% |
| 2025-06-27 | 15.98 | 16.18 | 15.97 | 16.01 | +0.25% | 2.10 | 1.70% |
| 2025-06-26 | 16.00 | 16.26 | 15.90 | 15.97 | +0.06% | 3.34 | 2.69% |
| 2025-06-25 | 15.54 | 15.97 | 15.50 | 15.96 | +2.75% | 2.94 | 2.41% |