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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.38 | 15.68 | 15.23 | 15.54 | +2.09% | 1.25 | 1.05% |
| 2025-05-23 | 15.35 | 15.47 | 15.21 | 15.23 | -0.78% | 0.95 | 0.80% |
| 2025-05-22 | 15.57 | 15.67 | 15.29 | 15.34 | -1.72% | 1.29 | 1.08% |
| 2025-05-21 | 15.73 | 15.78 | 15.50 | 15.61 | -1.01% | 1.39 | 1.16% |
| 2025-05-20 | 15.59 | 15.88 | 15.45 | 15.77 | +1.02% | 1.58 | 1.30% |
| 2025-05-19 | 15.44 | 15.63 | 15.20 | 15.61 | +1.22% | 1.39 | 1.17% |
| 2025-05-16 | 15.56 | 15.94 | 15.41 | 15.42 | -0.96% | 1.64 | 1.36% |
| 2025-05-15 | 15.86 | 15.93 | 15.55 | 15.57 | -1.57% | 1.52 | 1.25% |
| 2025-05-14 | 16.09 | 16.15 | 15.77 | 15.82 | -0.81% | 1.95 | 1.59% |
| 2025-05-13 | 16.35 | 16.45 | 15.87 | 15.95 | -2.43% | 2.72 | 2.19% |
| 2025-05-12 | 15.97 | 16.48 | 15.79 | 16.35 | +3.20% | 3.89 | 3.10% |
| 2025-05-09 | 16.27 | 16.27 | 15.80 | 15.84 | -2.63% | 2.61 | 2.12% |
| 2025-05-08 | 15.60 | 16.34 | 15.48 | 16.27 | +3.35% | 4.36 | 3.55% |
| 2025-05-07 | 15.38 | 15.84 | 15.24 | 15.74 | +3.73% | 3.64 | 3.03% |
| 2025-05-06 | 14.84 | 15.21 | 14.84 | 15.18 | +2.97% | 1.41 | 1.21% |