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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.23 | 15.30 | 15.00 | 15.17 | -0.46% | 0.97 | 1.70% |
| 2025-08-18 | 15.00 | 15.24 | 14.99 | 15.24 | +1.74% | 1.35 | 2.35% |
| 2025-08-15 | 14.70 | 15.00 | 14.70 | 14.98 | +1.70% | 0.92 | 1.62% |
| 2025-08-14 | 15.11 | 15.17 | 14.72 | 14.73 | -2.90% | 1.05 | 1.86% |
| 2025-08-13 | 15.02 | 15.17 | 14.93 | 15.17 | +1.00% | 1.14 | 2.00% |
| 2025-08-12 | 15.20 | 15.25 | 14.84 | 15.02 | -1.57% | 1.30 | 2.29% |
| 2025-08-11 | 15.18 | 15.29 | 15.00 | 15.26 | +0.46% | 1.30 | 2.26% |
| 2025-08-08 | 14.83 | 15.38 | 14.77 | 15.19 | +1.47% | 2.09 | 3.63% |
| 2025-08-07 | 14.87 | 15.09 | 14.49 | 14.97 | +0.60% | 1.81 | 3.22% |
| 2025-08-06 | 14.63 | 14.98 | 14.60 | 14.88 | +1.16% | 0.95 | 1.69% |
| 2025-08-05 | 14.69 | 14.74 | 14.58 | 14.71 | +0.41% | 0.60 | 1.09% |
| 2025-08-04 | 14.50 | 14.67 | 14.41 | 14.65 | +0.83% | 0.56 | 1.01% |
| 2025-08-01 | 14.50 | 14.61 | 14.40 | 14.53 | 0.00% | 0.68 | 1.23% |
| 2025-07-31 | 14.65 | 14.83 | 14.46 | 14.53 | -1.36% | 0.92 | 1.66% |
| 2025-07-30 | 14.92 | 14.94 | 14.60 | 14.73 | -1.60% | 1.06 | 1.90% |
| 2025-07-29 | 15.07 | 15.08 | 14.79 | 14.97 | -1.12% | 1.01 | 1.79% |
| 2025-07-28 | 15.04 | 15.24 | 14.87 | 15.14 | +0.53% | 1.32 | 2.32% |
| 2025-07-25 | 15.26 | 15.28 | 14.87 | 15.06 | -1.18% | 1.61 | 2.83% |
| 2025-07-24 | 14.77 | 15.30 | 14.77 | 15.24 | +2.49% | 2.38 | 4.16% |
| 2025-07-23 | 14.76 | 15.12 | 14.58 | 14.87 | -0.07% | 1.60 | 2.85% |