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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.28 | 18.52 | 17.51 | 17.71 | -4.84% | 4.52 | 3.28% |
| 2026-03-20 | 19.37 | 19.58 | 18.59 | 18.61 | -3.97% | 4.34 | 3.00% |
| 2026-03-19 | 19.43 | 19.70 | 19.16 | 19.38 | -2.37% | 3.16 | 2.13% |
| 2026-03-18 | 19.57 | 19.90 | 19.30 | 19.85 | +1.74% | 2.94 | 1.95% |
| 2026-03-17 | 20.25 | 20.33 | 19.49 | 19.51 | -3.18% | 3.76 | 2.47% |
| 2026-03-16 | 20.21 | 20.34 | 19.77 | 20.15 | -0.40% | 3.81 | 2.48% |
| 2026-03-13 | 20.85 | 20.94 | 20.14 | 20.23 | -3.90% | 5.17 | 3.30% |
| 2026-03-12 | 21.55 | 21.55 | 20.89 | 21.05 | -2.86% | 5.02 | 3.10% |
| 2026-03-11 | 22.46 | 22.54 | 21.65 | 21.67 | -2.69% | 6.31 | 3.75% |
| 2026-03-10 | 21.88 | 22.83 | 21.88 | 22.27 | +2.44% | 6.50 | 3.80% |
| 2026-03-09 | 21.91 | 22.00 | 20.99 | 21.74 | -2.95% | 8.71 | 5.30% |
| 2026-03-06 | 21.41 | 23.42 | 21.32 | 22.40 | +3.66% | 10.98 | 6.35% |
| 2026-03-05 | 22.53 | 22.53 | 21.31 | 21.61 | +0.70% | 6.28 | 3.77% |
| 2026-03-04 | 21.05 | 21.85 | 20.96 | 21.46 | +0.70% | 6.48 | 3.94% |
| 2026-03-03 | 23.55 | 23.55 | 21.19 | 21.31 | -9.67% | 12.85 | 7.58% |
| 2026-03-02 | 24.51 | 24.66 | 23.20 | 23.59 | -3.12% | 13.38 | 7.41% |
| 2026-02-27 | 24.79 | 25.30 | 24.07 | 24.35 | -2.21% | 12.71 | 6.75% |
| 2026-02-26 | 22.07 | 25.49 | 21.94 | 24.90 | +13.23% | 24.45 | 13.25% |
| 2026-02-25 | 20.86 | 22.35 | 20.76 | 21.99 | +5.47% | 8.33 | 5.02% |
| 2026-02-24 | 20.93 | 21.17 | 20.73 | 20.85 | +1.51% | 3.70 | 2.31% |