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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.42 | 16.56 | 16.27 | 16.40 | -0.24% | 1.43 | 1.14% |
| 2025-11-18 | 16.75 | 16.76 | 16.40 | 16.44 | -1.97% | 1.70 | 1.34% |
| 2025-11-17 | 16.85 | 16.95 | 16.66 | 16.77 | +0.78% | 1.94 | 1.51% |
| 2025-11-14 | 16.87 | 16.94 | 16.64 | 16.64 | -1.83% | 1.64 | 1.28% |
| 2025-11-13 | 16.88 | 17.01 | 16.78 | 16.95 | +0.41% | 1.57 | 1.21% |
| 2025-11-12 | 17.06 | 17.06 | 16.73 | 16.88 | -1.40% | 1.94 | 1.50% |
| 2025-11-11 | 17.36 | 17.36 | 17.02 | 17.12 | -1.33% | 2.41 | 1.83% |
| 2025-11-10 | 17.22 | 17.39 | 17.10 | 17.35 | +0.81% | 2.93 | 2.21% |
| 2025-11-07 | 17.30 | 17.47 | 17.08 | 17.21 | -1.43% | 3.71 | 2.80% |
| 2025-11-06 | 17.09 | 18.15 | 17.05 | 17.46 | +2.28% | 7.10 | 5.26% |
| 2025-11-05 | 16.70 | 17.09 | 16.61 | 17.07 | +1.13% | 2.86 | 2.20% |
| 2025-11-04 | 16.79 | 16.99 | 16.69 | 16.88 | +0.60% | 2.48 | 1.92% |
| 2025-11-03 | 16.68 | 16.87 | 16.48 | 16.78 | +1.27% | 2.09 | 1.63% |
| 2025-10-31 | 16.60 | 16.73 | 16.52 | 16.57 | -0.30% | 1.55 | 1.22% |
| 2025-10-30 | 16.78 | 16.86 | 16.60 | 16.62 | -1.54% | 1.94 | 1.51% |
| 2025-10-29 | 16.77 | 16.92 | 16.66 | 16.88 | +0.30% | 2.03 | 1.58% |
| 2025-10-28 | 16.70 | 16.98 | 16.64 | 16.83 | +0.48% | 2.45 | 1.90% |
| 2025-10-27 | 16.64 | 16.80 | 16.58 | 16.75 | +0.54% | 2.10 | 1.64% |
| 2025-10-24 | 16.73 | 16.83 | 16.56 | 16.66 | -0.36% | 2.47 | 1.93% |
| 2025-10-23 | 16.21 | 16.73 | 16.12 | 16.72 | +2.83% | 3.04 | 2.41% |