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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.58 | 19.89 | 19.48 | 19.66 | +0.61% | 3.62 | 2.40% |
| 2026-04-20 | 19.19 | 19.66 | 19.19 | 19.54 | +1.40% | 2.94 | 1.97% |
| 2026-04-17 | 19.09 | 19.34 | 18.96 | 19.27 | +0.52% | 2.47 | 1.68% |
| 2026-04-16 | 19.02 | 19.29 | 18.98 | 19.17 | +0.37% | 2.44 | 1.66% |
| 2026-04-15 | 19.28 | 19.54 | 19.06 | 19.10 | -0.62% | 2.95 | 2.00% |
| 2026-04-14 | 19.11 | 19.30 | 18.91 | 19.22 | +0.89% | 3.24 | 2.21% |
| 2026-04-13 | 18.57 | 19.58 | 18.56 | 19.05 | +2.81% | 5.28 | 3.60% |
| 2026-04-10 | 18.50 | 18.88 | 18.47 | 18.53 | +1.42% | 2.44 | 1.70% |
| 2026-04-09 | 18.24 | 18.50 | 18.17 | 18.27 | -0.92% | 1.87 | 1.33% |
| 2026-04-08 | 18.01 | 18.47 | 18.01 | 18.44 | +5.37% | 2.78 | 1.98% |
| 2026-04-07 | 17.46 | 17.59 | 17.38 | 17.50 | +0.98% | 1.47 | 1.10% |
| 2026-04-03 | 18.04 | 18.16 | 17.30 | 17.33 | -3.02% | 1.99 | 1.48% |
| 2026-04-02 | 18.06 | 18.25 | 17.73 | 17.87 | -1.54% | 2.01 | 1.46% |
| 2026-04-01 | 18.49 | 18.57 | 18.01 | 18.15 | +0.28% | 2.54 | 1.82% |
| 2026-03-31 | 18.16 | 18.65 | 18.08 | 18.10 | -0.06% | 3.03 | 2.15% |
| 2026-03-30 | 17.84 | 18.20 | 17.70 | 18.11 | +0.11% | 2.17 | 1.57% |
| 2026-03-27 | 17.62 | 18.21 | 17.59 | 18.09 | +0.84% | 2.04 | 1.48% |
| 2026-03-26 | 18.30 | 18.40 | 17.83 | 17.94 | -1.86% | 2.49 | 1.80% |
| 2026-03-25 | 18.01 | 18.42 | 18.00 | 18.28 | +1.95% | 2.97 | 2.12% |
| 2026-03-24 | 18.09 | 18.28 | 17.47 | 17.93 | +1.24% | 3.10 | 2.27% |