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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.88 | 15.92 | 15.68 | 15.84 | -0.19% | 0.37 | 0.62% |
| 2026-04-20 | 15.60 | 15.93 | 15.57 | 15.87 | +1.41% | 0.48 | 0.80% |
| 2026-04-17 | 15.51 | 15.68 | 15.39 | 15.65 | +0.90% | 0.54 | 0.92% |
| 2026-04-16 | 15.29 | 15.59 | 15.18 | 15.51 | +1.84% | 0.60 | 1.03% |
| 2026-04-15 | 15.40 | 15.53 | 15.18 | 15.23 | -0.85% | 0.73 | 1.25% |
| 2026-04-14 | 15.12 | 15.90 | 14.91 | 15.36 | +2.40% | 1.42 | 2.43% |
| 2026-04-13 | 15.04 | 15.04 | 14.81 | 15.00 | +0.07% | 0.27 | 0.47% |
| 2026-04-10 | 14.98 | 15.12 | 14.93 | 14.99 | +0.87% | 0.37 | 0.64% |
| 2026-04-09 | 14.88 | 15.02 | 14.79 | 14.86 | -1.07% | 0.37 | 0.66% |
| 2026-04-08 | 14.76 | 15.02 | 14.70 | 15.02 | +3.80% | 0.50 | 0.89% |
| 2026-04-07 | 14.33 | 14.58 | 14.33 | 14.47 | +1.19% | 0.22 | 0.40% |
| 2026-04-03 | 14.53 | 14.60 | 14.25 | 14.30 | -1.58% | 0.23 | 0.42% |
| 2026-04-02 | 14.69 | 14.80 | 14.40 | 14.53 | -1.56% | 0.31 | 0.55% |
| 2026-04-01 | 14.75 | 14.88 | 14.60 | 14.76 | +1.30% | 0.32 | 0.57% |
| 2026-03-31 | 14.78 | 14.85 | 14.53 | 14.57 | -0.68% | 0.36 | 0.65% |
| 2026-03-30 | 14.44 | 14.69 | 14.42 | 14.67 | -0.14% | 0.29 | 0.53% |
| 2026-03-27 | 14.33 | 14.76 | 14.27 | 14.69 | +1.73% | 0.41 | 0.75% |
| 2026-03-26 | 14.89 | 14.89 | 14.37 | 14.44 | -2.17% | 0.37 | 0.67% |
| 2026-03-25 | 14.78 | 15.08 | 14.66 | 14.76 | +0.55% | 0.51 | 0.90% |
| 2026-03-24 | 14.48 | 14.74 | 14.13 | 14.68 | +4.26% | 0.75 | 1.38% |