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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.42 | 16.61 | 16.23 | 16.26 | -0.73% | 2.10 | 1.67% |
| 2025-10-21 | 16.16 | 16.49 | 16.06 | 16.38 | +2.12% | 1.98 | 1.58% |
| 2025-10-20 | 15.93 | 16.05 | 15.88 | 16.04 | +1.13% | 0.97 | 0.79% |
| 2025-10-17 | 16.30 | 16.43 | 15.86 | 15.86 | -2.70% | 1.62 | 1.31% |
| 2025-10-16 | 16.53 | 16.70 | 16.20 | 16.30 | -1.63% | 1.63 | 1.30% |
| 2025-10-15 | 16.52 | 16.61 | 16.33 | 16.57 | -0.84% | 2.10 | 1.66% |
| 2025-10-14 | 16.60 | 17.07 | 16.48 | 16.71 | +0.60% | 3.28 | 2.55% |
| 2025-10-13 | 15.98 | 16.67 | 15.90 | 16.61 | +1.22% | 2.74 | 2.17% |
| 2025-10-10 | 16.67 | 16.80 | 16.39 | 16.41 | -0.61% | 2.63 | 2.07% |
| 2025-10-09 | 16.31 | 16.51 | 16.19 | 16.51 | +1.54% | 2.47 | 1.97% |
| 2025-09-30 | 15.97 | 16.29 | 15.90 | 16.26 | +1.50% | 1.96 | 1.58% |
| 2025-09-29 | 15.78 | 16.02 | 15.60 | 16.02 | +1.33% | 1.36 | 1.12% |
| 2025-09-26 | 15.63 | 16.04 | 15.61 | 15.81 | +0.64% | 1.48 | 1.22% |
| 2025-09-25 | 15.85 | 15.92 | 15.71 | 15.71 | -1.26% | 1.17 | 0.97% |
| 2025-09-24 | 15.60 | 15.92 | 15.51 | 15.91 | +1.40% | 1.09 | 0.90% |
| 2025-09-23 | 15.89 | 15.95 | 15.37 | 15.69 | -1.51% | 1.67 | 1.40% |
| 2025-09-22 | 16.03 | 16.07 | 15.70 | 15.93 | -0.50% | 1.35 | 1.11% |
| 2025-09-19 | 15.91 | 16.18 | 15.88 | 16.01 | +0.76% | 1.66 | 1.35% |
| 2025-09-18 | 16.22 | 16.35 | 15.84 | 15.89 | -2.09% | 2.40 | 1.95% |
| 2025-09-17 | 16.10 | 16.23 | 16.01 | 16.23 | +0.56% | 1.47 | 1.19% |