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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.10 | 16.15 | 15.93 | 16.14 | +0.12% | 1.54 | 1.25% |
| 2025-09-15 | 16.20 | 16.21 | 16.06 | 16.12 | -0.49% | 1.27 | 1.03% |
| 2025-09-12 | 16.38 | 16.38 | 16.17 | 16.20 | -1.10% | 1.83 | 1.47% |
| 2025-09-11 | 16.08 | 16.39 | 16.01 | 16.38 | +1.17% | 1.71 | 1.37% |
| 2025-09-10 | 16.14 | 16.35 | 16.09 | 16.19 | +0.37% | 1.40 | 1.13% |
| 2025-09-09 | 16.44 | 16.49 | 16.11 | 16.13 | -2.36% | 1.93 | 1.55% |
| 2025-09-08 | 16.24 | 16.53 | 16.11 | 16.52 | +1.54% | 2.18 | 1.74% |
| 2025-09-05 | 16.00 | 16.27 | 15.96 | 16.27 | +1.69% | 1.74 | 1.40% |
| 2025-09-04 | 16.18 | 16.29 | 15.85 | 16.00 | -1.23% | 2.54 | 2.05% |
| 2025-09-03 | 17.15 | 17.25 | 16.12 | 16.20 | -5.43% | 3.74 | 2.95% |
| 2025-09-02 | 17.45 | 17.46 | 16.90 | 17.13 | -2.11% | 3.10 | 2.37% |
| 2025-09-01 | 17.64 | 17.66 | 17.32 | 17.50 | -0.57% | 2.77 | 2.07% |
| 2025-08-29 | 17.60 | 17.70 | 17.44 | 17.60 | -0.51% | 3.06 | 2.28% |
| 2025-08-28 | 17.29 | 17.70 | 16.94 | 17.69 | +2.31% | 4.08 | 3.08% |
| 2025-08-27 | 17.88 | 17.95 | 17.29 | 17.29 | -3.41% | 4.50 | 3.32% |
| 2025-08-26 | 18.18 | 18.18 | 17.72 | 17.90 | -3.19% | 5.32 | 3.87% |
| 2025-08-25 | 18.40 | 18.65 | 18.10 | 18.49 | +1.09% | 5.98 | 4.24% |
| 2025-08-22 | 18.17 | 18.30 | 18.01 | 18.29 | +0.66% | 3.83 | 2.75% |
| 2025-08-21 | 18.31 | 18.43 | 18.04 | 18.17 | -1.09% | 4.28 | 3.07% |
| 2025-08-20 | 17.57 | 18.53 | 17.45 | 18.37 | +4.14% | 8.47 | 6.07% |