钢研纳克 sz.300797
15.16
+0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.17 | 15.26 | 14.90 | 15.16 | +0.86% | 0.53 | 0.93% |
| 2026-05-21 | 15.46 | 15.95 | 15.00 | 15.03 | -2.66% | 0.58 | 0.98% |
| 2026-05-20 | 15.37 | 15.53 | 15.21 | 15.44 | +0.46% | 0.42 | 0.73% |
| 2026-05-19 | 15.52 | 15.55 | 15.04 | 15.37 | -0.97% | 0.55 | 0.95% |
| 2026-05-18 | 15.42 | 15.58 | 15.30 | 15.52 | +0.19% | 0.46 | 0.80% |
| 2026-05-15 | 15.55 | 15.81 | 15.33 | 15.49 | +0.52% | 0.63 | 1.07% |
| 2026-05-14 | 15.89 | 15.95 | 15.30 | 15.41 | -2.71% | 0.55 | 0.94% |
| 2026-05-13 | 15.85 | 15.95 | 15.75 | 15.84 | +0.32% | 0.45 | 0.76% |
| 2026-05-12 | 16.25 | 16.25 | 15.68 | 15.79 | -2.89% | 0.70 | 1.16% |
| 2026-05-11 | 16.09 | 16.36 | 16.05 | 16.26 | +1.43% | 0.53 | 0.86% |
| 2026-05-08 | 16.08 | 16.08 | 15.90 | 16.03 | -0.25% | 0.45 | 0.74% |
| 2026-05-07 | 16.06 | 16.13 | 16.01 | 16.07 | +0.12% | 0.47 | 0.77% |
| 2026-05-06 | 15.92 | 16.18 | 15.89 | 16.05 | +1.13% | 0.68 | 1.11% |
| 2026-04-30 | 15.76 | 15.92 | 15.63 | 15.87 | +0.51% | 0.40 | 0.67% |
| 2026-04-29 | 15.50 | 15.89 | 15.41 | 15.79 | +2.00% | 0.51 | 0.85% |
| 2026-04-28 | 15.68 | 15.74 | 15.39 | 15.48 | -1.59% | 0.38 | 0.65% |
| 2026-04-27 | 15.47 | 15.82 | 15.47 | 15.73 | +2.28% | 0.48 | 0.81% |
| 2026-04-24 | 15.54 | 15.62 | 15.26 | 15.38 | -1.41% | 0.44 | 0.76% |
| 2026-04-23 | 15.80 | 15.90 | 15.51 | 15.60 | -0.95% | 0.39 | 0.67% |
| 2026-04-22 | 15.81 | 15.86 | 15.61 | 15.75 | -0.57% | 0.35 | 0.59% |