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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 16.68 | 15.70 | 16.01 | -3.03% | 1.18 | 1.94% |
| 2025-12-16 | 16.90 | 17.12 | 16.30 | 16.51 | -3.62% | 1.30 | 2.08% |
| 2025-12-15 | 16.85 | 17.25 | 16.50 | 17.13 | +1.30% | 1.86 | 2.90% |
| 2025-12-12 | 16.47 | 16.93 | 16.35 | 16.91 | +2.92% | 1.70 | 2.68% |
| 2025-12-11 | 16.32 | 16.55 | 16.29 | 16.43 | +0.61% | 0.89 | 1.44% |
| 2025-12-10 | 16.24 | 16.40 | 16.16 | 16.33 | +0.25% | 0.34 | 0.55% |
| 2025-12-09 | 16.24 | 16.46 | 16.20 | 16.29 | -0.24% | 0.37 | 0.59% |
| 2025-12-08 | 16.39 | 16.51 | 16.28 | 16.33 | 0.00% | 0.55 | 0.88% |
| 2025-12-05 | 15.86 | 16.35 | 15.84 | 16.33 | +3.03% | 0.61 | 0.99% |
| 2025-12-04 | 15.87 | 16.03 | 15.79 | 15.85 | -0.69% | 0.41 | 0.68% |
| 2025-12-03 | 16.01 | 16.14 | 15.82 | 15.96 | -0.37% | 0.43 | 0.71% |
| 2025-12-02 | 16.38 | 16.41 | 16.02 | 16.02 | -2.08% | 0.41 | 0.67% |
| 2025-12-01 | 16.20 | 16.46 | 16.19 | 16.36 | +1.24% | 0.52 | 0.83% |
| 2025-11-28 | 15.96 | 16.18 | 15.91 | 16.16 | +0.94% | 0.31 | 0.51% |
| 2025-11-27 | 16.03 | 16.18 | 15.98 | 16.01 | -0.19% | 0.33 | 0.54% |
| 2025-11-26 | 16.38 | 16.38 | 16.00 | 16.04 | -1.72% | 0.42 | 0.68% |
| 2025-11-25 | 16.25 | 16.45 | 16.13 | 16.32 | +0.43% | 0.50 | 0.80% |
| 2025-11-24 | 15.87 | 16.32 | 15.80 | 16.25 | +3.17% | 0.63 | 1.04% |
| 2025-11-21 | 16.30 | 16.50 | 15.75 | 15.75 | -3.61% | 0.81 | 1.34% |
| 2025-11-20 | 16.32 | 16.69 | 16.24 | 16.34 | +0.12% | 0.65 | 1.04% |