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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.49 | 18.59 | 17.80 | 18.30 | -2.30% | 7.99 | 5.75% |
| 2025-12-16 | 19.31 | 19.45 | 18.34 | 18.73 | -2.80% | 12.88 | 8.99% |
| 2025-12-15 | 18.19 | 20.69 | 17.94 | 19.27 | +7.12% | 20.06 | 13.69% |
| 2025-12-12 | 17.28 | 18.12 | 17.21 | 17.99 | +4.29% | 8.39 | 6.19% |
| 2025-12-11 | 17.40 | 17.60 | 17.23 | 17.25 | -0.86% | 3.09 | 2.32% |
| 2025-12-10 | 17.10 | 17.45 | 17.06 | 17.40 | +1.34% | 3.00 | 2.27% |
| 2025-12-09 | 17.28 | 17.48 | 17.06 | 17.17 | -0.98% | 3.07 | 2.33% |
| 2025-12-08 | 17.26 | 17.85 | 17.25 | 17.34 | +2.48% | 7.32 | 5.46% |
| 2025-12-05 | 16.68 | 16.93 | 16.59 | 16.92 | +1.20% | 2.66 | 2.07% |
| 2025-12-04 | 16.45 | 16.79 | 16.42 | 16.72 | +1.03% | 2.53 | 1.98% |
| 2025-12-03 | 16.42 | 16.73 | 16.28 | 16.55 | +0.67% | 1.91 | 1.51% |
| 2025-12-02 | 16.51 | 16.74 | 16.42 | 16.44 | -0.84% | 1.38 | 1.09% |
| 2025-12-01 | 16.20 | 16.65 | 16.19 | 16.58 | +2.66% | 2.42 | 1.91% |
| 2025-11-28 | 15.94 | 16.15 | 15.90 | 16.15 | +1.57% | 1.12 | 0.91% |
| 2025-11-27 | 15.88 | 16.04 | 15.80 | 15.90 | +0.13% | 1.03 | 0.84% |
| 2025-11-26 | 16.08 | 16.19 | 15.87 | 15.88 | -1.37% | 1.40 | 1.14% |
| 2025-11-25 | 16.09 | 16.24 | 16.00 | 16.10 | -0.31% | 1.56 | 1.26% |
| 2025-11-24 | 15.85 | 16.15 | 15.76 | 16.15 | +2.34% | 1.86 | 1.52% |
| 2025-11-21 | 16.12 | 16.24 | 15.65 | 15.78 | -2.41% | 2.54 | 2.09% |
| 2025-11-20 | 16.46 | 16.47 | 16.14 | 16.17 | -1.40% | 1.43 | 1.14% |