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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.57 | 14.65 | 13.98 | 14.08 | -4.86% | 0.86 | 1.58% |
| 2026-03-20 | 15.44 | 15.45 | 14.78 | 14.80 | -3.27% | 0.49 | 0.87% |
| 2026-03-19 | 15.65 | 15.71 | 15.23 | 15.30 | -3.23% | 0.50 | 0.85% |
| 2026-03-18 | 15.63 | 15.86 | 15.50 | 15.81 | +1.22% | 0.43 | 0.73% |
| 2026-03-17 | 16.16 | 16.18 | 15.58 | 15.62 | -2.92% | 0.52 | 0.87% |
| 2026-03-16 | 16.06 | 16.16 | 15.85 | 16.09 | -0.19% | 0.48 | 0.79% |
| 2026-03-13 | 16.30 | 16.41 | 16.09 | 16.12 | -1.23% | 0.46 | 0.75% |
| 2026-03-12 | 16.69 | 16.76 | 16.25 | 16.32 | -2.28% | 0.59 | 0.96% |
| 2026-03-11 | 16.99 | 17.04 | 16.63 | 16.70 | -1.59% | 0.55 | 0.86% |
| 2026-03-10 | 16.70 | 17.04 | 16.70 | 16.97 | +1.80% | 0.41 | 0.64% |
| 2026-03-09 | 16.79 | 16.79 | 16.20 | 16.67 | -1.59% | 0.83 | 1.33% |
| 2026-03-06 | 16.61 | 17.12 | 16.57 | 16.94 | +1.50% | 0.64 | 0.99% |
| 2026-03-05 | 16.83 | 17.09 | 16.58 | 16.69 | +0.91% | 0.81 | 1.27% |
| 2026-03-04 | 16.41 | 16.74 | 16.30 | 16.54 | -0.06% | 0.89 | 1.43% |
| 2026-03-03 | 18.02 | 18.10 | 16.54 | 16.55 | -8.16% | 2.06 | 3.20% |
| 2026-03-02 | 18.31 | 18.61 | 18.02 | 18.02 | -3.69% | 1.40 | 2.02% |
| 2026-02-27 | 18.38 | 18.75 | 18.30 | 18.71 | +1.14% | 1.44 | 2.04% |
| 2026-02-26 | 18.02 | 18.64 | 17.80 | 18.50 | +1.98% | 1.59 | 2.30% |
| 2026-02-25 | 17.88 | 18.22 | 17.69 | 18.14 | +1.57% | 1.06 | 1.55% |
| 2026-02-24 | 17.95 | 18.07 | 17.77 | 17.86 | +0.73% | 0.60 | 0.88% |