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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.18 | 18.23 | 17.73 | 17.73 | -2.48% | 1.09 | 1.60% |
| 2026-02-12 | 18.19 | 18.44 | 18.11 | 18.18 | -0.27% | 0.89 | 1.28% |
| 2026-02-11 | 18.33 | 18.52 | 18.19 | 18.23 | -0.65% | 0.75 | 1.08% |
| 2026-02-10 | 18.44 | 18.54 | 18.18 | 18.35 | -0.49% | 0.79 | 1.14% |
| 2026-02-09 | 18.15 | 18.45 | 18.07 | 18.44 | +2.84% | 1.28 | 1.85% |
| 2026-02-06 | 17.91 | 18.33 | 17.80 | 17.93 | -0.83% | 0.98 | 1.43% |
| 2026-02-05 | 17.95 | 18.35 | 17.80 | 18.08 | -0.06% | 0.83 | 1.21% |
| 2026-02-04 | 18.00 | 18.44 | 17.89 | 18.09 | +0.11% | 0.96 | 1.39% |
| 2026-02-03 | 17.86 | 18.18 | 17.71 | 18.07 | +2.09% | 0.83 | 1.22% |
| 2026-02-02 | 17.72 | 18.13 | 17.68 | 17.70 | -1.06% | 1.02 | 1.50% |
| 2026-01-30 | 17.74 | 18.15 | 17.43 | 17.89 | -0.39% | 1.37 | 2.02% |
| 2026-01-29 | 18.36 | 18.59 | 17.90 | 17.96 | -2.60% | 2.08 | 3.03% |
| 2026-01-28 | 18.05 | 18.80 | 17.95 | 18.44 | +1.71% | 2.32 | 3.32% |
| 2026-01-27 | 18.28 | 18.32 | 17.73 | 18.13 | -1.25% | 1.18 | 1.73% |
| 2026-01-26 | 18.52 | 18.54 | 17.96 | 18.36 | -0.92% | 1.59 | 2.31% |
| 2026-01-23 | 18.71 | 18.77 | 18.30 | 18.53 | -1.17% | 1.78 | 2.54% |
| 2026-01-22 | 18.09 | 18.88 | 18.09 | 18.75 | +4.05% | 2.58 | 3.67% |
| 2026-01-21 | 18.11 | 18.25 | 17.86 | 18.02 | -1.26% | 0.99 | 1.45% |
| 2026-01-20 | 18.53 | 18.55 | 17.94 | 18.25 | -1.40% | 1.46 | 2.12% |
| 2026-01-19 | 17.74 | 18.55 | 17.70 | 18.51 | +3.93% | 2.10 | 3.05% |