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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.16 | 13.42 | 13.01 | 13.32 | +1.74% | 0.76 | 1.51% |
| 2025-06-23 | 12.90 | 13.14 | 12.88 | 13.10 | +0.99% | 0.46 | 0.94% |
| 2025-06-20 | 12.98 | 13.16 | 12.93 | 12.97 | -0.23% | 0.45 | 0.91% |
| 2025-06-19 | 13.60 | 13.62 | 12.95 | 13.00 | -4.65% | 1.08 | 2.16% |
| 2025-06-18 | 13.58 | 13.64 | 13.33 | 13.63 | -0.22% | 0.76 | 1.48% |
| 2025-06-17 | 13.90 | 13.98 | 13.59 | 13.66 | -1.85% | 0.90 | 1.72% |
| 2025-06-16 | 14.01 | 14.13 | 13.79 | 13.92 | -1.89% | 1.27 | 2.42% |
| 2025-06-13 | 14.13 | 14.68 | 14.09 | 14.19 | 0.00% | 2.15 | 3.94% |
| 2025-06-12 | 14.19 | 14.36 | 14.09 | 14.19 | -0.35% | 1.26 | 2.35% |
| 2025-06-11 | 13.75 | 14.43 | 13.71 | 14.24 | +3.38% | 1.83 | 3.41% |
| 2025-06-10 | 13.95 | 14.01 | 13.62 | 13.77 | -1.63% | 0.83 | 1.59% |
| 2025-06-09 | 13.58 | 14.23 | 13.52 | 14.00 | +3.82% | 1.43 | 2.72% |
| 2025-06-06 | 13.56 | 13.59 | 13.40 | 13.48 | -0.73% | 0.47 | 0.93% |
| 2025-06-05 | 13.48 | 13.65 | 13.39 | 13.58 | +0.74% | 0.56 | 1.09% |
| 2025-06-04 | 13.68 | 13.70 | 13.42 | 13.48 | -0.95% | 0.72 | 1.41% |
| 2025-06-03 | 13.46 | 13.82 | 13.39 | 13.61 | +0.59% | 0.68 | 1.31% |
| 2025-05-30 | 14.05 | 14.12 | 13.45 | 13.53 | -4.41% | 1.08 | 2.08% |
| 2025-05-29 | 13.79 | 14.37 | 13.69 | 14.16 | +2.73% | 1.45 | 2.71% |
| 2025-05-28 | 13.70 | 14.25 | 13.61 | 13.78 | +0.36% | 1.12 | 2.11% |
| 2025-05-27 | 13.73 | 13.92 | 13.50 | 13.73 | -0.29% | 0.73 | 1.40% |