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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.30 | 15.59 | 15.22 | 15.53 | +1.03% | 1.32 | 1.11% |
| 2025-06-23 | 15.20 | 15.40 | 15.12 | 15.37 | +1.18% | 1.04 | 0.88% |
| 2025-06-20 | 15.26 | 15.36 | 15.18 | 15.20 | -0.59% | 1.00 | 0.85% |
| 2025-06-19 | 15.73 | 15.73 | 15.21 | 15.28 | -2.84% | 2.14 | 1.80% |
| 2025-06-18 | 15.71 | 15.81 | 15.64 | 15.73 | +0.13% | 1.59 | 1.31% |
| 2025-06-17 | 15.65 | 15.77 | 15.54 | 15.71 | +0.44% | 1.33 | 1.10% |
| 2025-06-16 | 15.57 | 15.73 | 15.47 | 15.64 | -0.25% | 1.80 | 1.50% |
| 2025-06-13 | 15.86 | 15.94 | 15.56 | 15.68 | -0.75% | 3.84 | 3.16% |
| 2025-06-12 | 15.85 | 15.86 | 15.71 | 15.80 | -0.50% | 1.53 | 1.26% |
| 2025-06-11 | 15.89 | 16.01 | 15.83 | 15.88 | -0.25% | 1.40 | 1.14% |
| 2025-06-10 | 16.05 | 16.06 | 15.73 | 15.92 | -1.35% | 1.89 | 1.54% |
| 2025-06-09 | 16.17 | 16.26 | 16.03 | 16.14 | +0.74% | 1.95 | 1.57% |
| 2025-06-06 | 16.19 | 16.28 | 15.98 | 16.02 | -0.74% | 2.02 | 1.62% |
| 2025-06-05 | 16.00 | 16.26 | 15.85 | 16.14 | +0.81% | 2.39 | 1.92% |
| 2025-06-04 | 15.90 | 16.19 | 15.83 | 16.01 | +0.25% | 2.20 | 1.78% |
| 2025-06-03 | 16.21 | 16.35 | 15.88 | 15.97 | +0.56% | 2.93 | 2.36% |
| 2025-05-30 | 15.67 | 16.26 | 15.63 | 15.88 | +1.46% | 3.54 | 2.87% |
| 2025-05-29 | 15.28 | 15.75 | 15.26 | 15.65 | +2.27% | 1.67 | 1.40% |
| 2025-05-28 | 15.33 | 15.49 | 15.26 | 15.30 | -0.45% | 0.87 | 0.73% |
| 2025-05-27 | 15.52 | 15.52 | 15.21 | 15.37 | -1.09% | 1.01 | 0.86% |