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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.12 | 18.26 | 17.77 | 17.81 | -1.71% | 1.31 | 1.93% |
| 2026-01-15 | 17.79 | 18.17 | 17.70 | 18.12 | +1.17% | 1.70 | 2.50% |
| 2026-01-14 | 17.55 | 18.67 | 17.55 | 17.91 | +1.94% | 2.54 | 3.72% |
| 2026-01-13 | 18.40 | 18.40 | 17.52 | 17.57 | -5.44% | 2.33 | 3.45% |
| 2026-01-12 | 18.03 | 18.65 | 17.80 | 18.58 | +3.05% | 2.88 | 4.16% |
| 2026-01-09 | 17.86 | 18.17 | 17.67 | 18.03 | +1.01% | 2.24 | 3.30% |
| 2026-01-08 | 17.50 | 18.00 | 17.45 | 17.85 | +0.11% | 2.38 | 3.55% |
| 2026-01-07 | 17.28 | 18.28 | 17.17 | 17.83 | +4.82% | 3.78 | 5.63% |
| 2026-01-06 | 16.99 | 17.04 | 16.85 | 17.01 | +0.35% | 1.05 | 1.64% |
| 2026-01-05 | 16.98 | 17.10 | 16.82 | 16.95 | 0.00% | 1.15 | 1.79% |
| 2025-12-31 | 16.58 | 16.97 | 16.51 | 16.95 | +1.92% | 0.97 | 1.52% |
| 2025-12-30 | 16.58 | 16.88 | 16.57 | 16.63 | -0.78% | 0.62 | 0.99% |
| 2025-12-29 | 16.55 | 16.90 | 16.50 | 16.76 | +0.90% | 0.83 | 1.32% |
| 2025-12-26 | 16.72 | 16.78 | 16.50 | 16.61 | -0.60% | 0.75 | 1.19% |
| 2025-12-25 | 16.46 | 16.78 | 16.41 | 16.71 | +1.58% | 0.89 | 1.41% |
| 2025-12-24 | 16.09 | 16.48 | 15.95 | 16.45 | +2.24% | 0.74 | 1.20% |
| 2025-12-23 | 16.41 | 16.50 | 16.05 | 16.09 | -1.89% | 0.69 | 1.12% |
| 2025-12-22 | 16.48 | 16.59 | 16.31 | 16.40 | -0.30% | 0.73 | 1.18% |
| 2025-12-19 | 16.06 | 17.06 | 16.06 | 16.45 | +1.79% | 0.84 | 1.34% |
| 2025-12-18 | 15.93 | 16.45 | 15.82 | 16.16 | +0.94% | 0.85 | 1.38% |