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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.61 | 23.17 | 21.70 | 22.01 | -1.96% | 11.07 | 6.47% |
| 2026-01-15 | 22.01 | 23.63 | 22.01 | 22.45 | +1.08% | 14.34 | 8.23% |
| 2026-01-14 | 20.76 | 23.27 | 20.59 | 22.21 | +7.76% | 18.28 | 10.84% |
| 2026-01-13 | 22.05 | 22.09 | 20.54 | 20.61 | -7.54% | 12.47 | 7.76% |
| 2026-01-12 | 21.90 | 22.51 | 21.43 | 22.29 | +5.64% | 13.95 | 8.29% |
| 2026-01-09 | 21.42 | 21.81 | 20.79 | 21.10 | +0.48% | 12.79 | 7.86% |
| 2026-01-08 | 19.95 | 21.30 | 19.85 | 21.00 | +4.69% | 11.63 | 7.28% |
| 2026-01-07 | 19.98 | 20.34 | 19.73 | 20.06 | 0.00% | 6.53 | 4.24% |
| 2026-01-06 | 19.95 | 20.16 | 19.60 | 20.06 | +1.01% | 7.57 | 4.96% |
| 2026-01-05 | 20.53 | 20.88 | 19.58 | 19.86 | +1.43% | 10.44 | 6.83% |
| 2025-12-31 | 19.23 | 19.75 | 18.93 | 19.58 | +1.98% | 7.03 | 4.73% |
| 2025-12-30 | 19.66 | 19.74 | 19.09 | 19.20 | -2.88% | 7.98 | 5.36% |
| 2025-12-29 | 19.43 | 20.20 | 19.21 | 19.77 | +0.97% | 10.03 | 6.60% |
| 2025-12-26 | 19.68 | 20.17 | 19.38 | 19.58 | -0.36% | 10.49 | 6.95% |
| 2025-12-25 | 18.93 | 19.99 | 18.81 | 19.65 | +4.52% | 11.48 | 7.66% |
| 2025-12-24 | 17.75 | 19.08 | 17.74 | 18.80 | +3.35% | 7.08 | 4.97% |
| 2025-12-23 | 18.60 | 18.86 | 18.10 | 18.19 | -1.78% | 6.90 | 4.88% |
| 2025-12-22 | 18.95 | 19.06 | 18.47 | 18.52 | -1.91% | 6.80 | 4.74% |
| 2025-12-19 | 18.73 | 19.37 | 18.59 | 18.88 | +0.59% | 8.50 | 5.87% |
| 2025-12-18 | 18.11 | 19.16 | 17.98 | 18.77 | +2.57% | 11.13 | 7.78% |