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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.41 | 13.78 | 13.40 | 13.77 | +2.81% | 0.82 | 1.58% |
| 2025-05-23 | 13.34 | 13.62 | 13.32 | 13.39 | -0.52% | 0.70 | 1.37% |
| 2025-05-22 | 13.83 | 13.94 | 13.45 | 13.46 | -3.14% | 0.88 | 1.70% |
| 2025-05-21 | 14.28 | 14.30 | 13.69 | 13.90 | -2.98% | 1.23 | 2.34% |
| 2025-05-20 | 14.13 | 14.38 | 14.06 | 14.33 | +0.77% | 0.79 | 1.46% |
| 2025-05-19 | 14.10 | 14.22 | 13.90 | 14.22 | +0.84% | 0.80 | 1.51% |
| 2025-05-16 | 14.14 | 14.55 | 14.08 | 14.10 | -0.63% | 1.32 | 2.43% |
| 2025-05-15 | 14.38 | 14.55 | 14.16 | 14.19 | -1.58% | 1.10 | 2.03% |
| 2025-05-14 | 14.50 | 14.65 | 14.32 | 14.42 | -0.41% | 1.29 | 2.36% |
| 2025-05-13 | 14.77 | 14.82 | 14.32 | 14.47 | -1.35% | 1.59 | 2.89% |
| 2025-05-12 | 14.65 | 15.00 | 14.53 | 14.67 | +0.41% | 2.07 | 3.71% |
| 2025-05-09 | 15.05 | 15.14 | 14.50 | 14.61 | -3.91% | 2.51 | 4.49% |
| 2025-05-08 | 14.45 | 15.36 | 14.25 | 15.21 | +4.28% | 3.79 | 6.71% |
| 2025-05-07 | 14.37 | 14.83 | 14.37 | 14.58 | +1.80% | 2.84 | 5.13% |
| 2025-05-06 | 13.89 | 14.35 | 13.89 | 14.33 | +3.88% | 1.88 | 3.50% |