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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.26 | 16.41 | 16.11 | 16.32 | +0.43% | 0.63 | 1.03% |
| 2025-11-18 | 16.71 | 16.71 | 16.21 | 16.25 | -2.93% | 0.85 | 1.37% |
| 2025-11-17 | 16.85 | 16.87 | 16.63 | 16.74 | +0.36% | 0.51 | 0.81% |
| 2025-11-14 | 16.68 | 16.90 | 16.62 | 16.68 | -0.95% | 0.48 | 0.75% |
| 2025-11-13 | 16.64 | 16.85 | 16.50 | 16.84 | +1.14% | 0.63 | 1.00% |
| 2025-11-12 | 16.96 | 16.96 | 16.43 | 16.65 | -1.54% | 0.88 | 1.39% |
| 2025-11-11 | 16.80 | 17.00 | 16.79 | 16.91 | +0.36% | 0.68 | 1.06% |
| 2025-11-10 | 16.84 | 16.94 | 16.72 | 16.85 | +0.18% | 0.66 | 1.04% |
| 2025-11-07 | 17.05 | 17.12 | 16.78 | 16.82 | -2.15% | 0.91 | 1.43% |
| 2025-11-06 | 16.94 | 17.25 | 16.91 | 17.19 | +1.24% | 0.94 | 1.45% |
| 2025-11-05 | 16.78 | 17.05 | 16.66 | 16.98 | +0.41% | 0.73 | 1.14% |
| 2025-11-04 | 17.09 | 17.16 | 16.80 | 16.91 | -1.46% | 0.83 | 1.30% |
| 2025-11-03 | 17.42 | 17.47 | 16.91 | 17.16 | -1.77% | 1.39 | 2.15% |
| 2025-10-31 | 17.35 | 17.55 | 17.10 | 17.47 | +0.40% | 1.12 | 1.71% |
| 2025-10-30 | 18.06 | 18.09 | 17.35 | 17.40 | -3.49% | 2.35 | 3.53% |
| 2025-10-29 | 17.87 | 18.07 | 17.69 | 18.03 | +0.73% | 1.86 | 2.74% |
| 2025-10-28 | 18.02 | 18.21 | 17.83 | 17.90 | -2.51% | 2.36 | 3.47% |
| 2025-10-27 | 17.52 | 18.50 | 17.48 | 18.36 | +6.62% | 3.79 | 5.53% |
| 2025-10-24 | 17.19 | 17.48 | 17.16 | 17.22 | +0.23% | 1.67 | 2.55% |
| 2025-10-23 | 17.16 | 17.18 | 16.80 | 17.18 | -0.23% | 0.98 | 1.52% |