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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.90 | 15.35 | 14.78 | 14.88 | -0.60% | 1.95 | 3.43% |
| 2025-07-21 | 14.89 | 15.05 | 14.77 | 14.97 | -0.73% | 1.75 | 3.10% |
| 2025-07-18 | 14.64 | 15.34 | 14.50 | 15.08 | +3.64% | 2.73 | 4.82% |
| 2025-07-17 | 14.54 | 14.66 | 14.34 | 14.55 | -0.07% | 1.12 | 2.03% |
| 2025-07-16 | 14.85 | 14.87 | 14.52 | 14.56 | -2.35% | 1.68 | 3.03% |
| 2025-07-15 | 14.69 | 15.60 | 14.69 | 14.91 | +1.84% | 3.69 | 6.44% |
| 2025-07-14 | 14.79 | 15.26 | 14.60 | 14.64 | +0.90% | 2.77 | 4.95% |
| 2025-07-11 | 13.95 | 14.79 | 13.83 | 14.51 | +4.61% | 2.59 | 4.76% |
| 2025-07-10 | 13.92 | 14.01 | 13.80 | 13.87 | -0.71% | 0.61 | 1.15% |
| 2025-07-09 | 14.13 | 14.19 | 13.91 | 13.97 | -1.54% | 0.73 | 1.36% |
| 2025-07-08 | 13.78 | 14.23 | 13.73 | 14.19 | +3.10% | 1.21 | 2.26% |
| 2025-07-07 | 13.58 | 13.85 | 13.53 | 13.76 | +1.61% | 0.67 | 1.28% |
| 2025-07-04 | 13.98 | 13.98 | 13.48 | 13.54 | -3.05% | 1.11 | 2.15% |
| 2025-07-03 | 14.05 | 14.30 | 13.91 | 13.97 | -0.49% | 1.01 | 1.91% |
| 2025-07-02 | 13.88 | 14.38 | 13.83 | 14.04 | +0.71% | 1.66 | 3.09% |
| 2025-07-01 | 13.73 | 13.99 | 13.68 | 13.94 | +1.44% | 1.00 | 1.90% |
| 2025-06-30 | 13.32 | 13.76 | 13.32 | 13.74 | +2.90% | 1.00 | 1.93% |
| 2025-06-27 | 13.38 | 13.47 | 13.31 | 13.35 | -0.22% | 0.56 | 1.10% |
| 2025-06-26 | 13.43 | 13.61 | 13.27 | 13.38 | -0.22% | 0.85 | 1.68% |
| 2025-06-25 | 13.37 | 13.47 | 13.30 | 13.41 | +0.67% | 0.76 | 1.51% |