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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.90 | 21.15 | 20.54 | 20.54 | -1.72% | 3.67 | 2.30% |
| 2026-02-12 | 20.36 | 21.25 | 20.21 | 20.90 | +2.70% | 4.80 | 2.99% |
| 2026-02-11 | 20.48 | 20.77 | 20.33 | 20.35 | -1.41% | 3.34 | 2.13% |
| 2026-02-10 | 20.85 | 21.01 | 20.28 | 20.64 | -0.96% | 3.70 | 2.33% |
| 2026-02-09 | 20.99 | 21.15 | 20.65 | 20.84 | +1.12% | 3.82 | 2.39% |
| 2026-02-06 | 21.18 | 21.55 | 20.61 | 20.61 | -4.23% | 5.30 | 3.30% |
| 2026-02-05 | 21.17 | 22.25 | 21.11 | 21.52 | -0.14% | 5.64 | 3.40% |
| 2026-02-04 | 20.96 | 22.73 | 20.81 | 21.55 | +2.81% | 8.16 | 4.91% |
| 2026-02-03 | 20.43 | 21.19 | 20.27 | 20.96 | +3.92% | 5.34 | 3.34% |
| 2026-02-02 | 20.34 | 20.91 | 20.15 | 20.17 | -0.64% | 5.60 | 3.56% |
| 2026-01-30 | 21.31 | 21.38 | 19.80 | 20.30 | -5.05% | 8.69 | 5.57% |
| 2026-01-29 | 21.89 | 22.31 | 21.38 | 21.38 | -2.33% | 7.68 | 4.60% |
| 2026-01-28 | 22.35 | 22.36 | 21.51 | 21.89 | -3.14% | 7.80 | 4.66% |
| 2026-01-27 | 21.79 | 22.87 | 21.45 | 22.60 | +2.49% | 10.64 | 6.25% |
| 2026-01-26 | 22.50 | 23.15 | 21.84 | 22.05 | -2.43% | 11.21 | 6.52% |
| 2026-01-23 | 22.97 | 23.33 | 22.37 | 22.60 | -3.83% | 13.99 | 8.05% |
| 2026-01-22 | 20.99 | 24.12 | 20.83 | 23.50 | +12.98% | 20.54 | 11.68% |
| 2026-01-21 | 20.95 | 21.45 | 20.75 | 20.80 | -1.98% | 6.79 | 4.22% |
| 2026-01-20 | 22.47 | 23.17 | 20.99 | 21.22 | -4.84% | 10.16 | 6.13% |
| 2026-01-19 | 21.60 | 22.75 | 20.56 | 22.30 | +1.32% | 13.93 | 8.40% |