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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.30 | 17.42 | 17.13 | 17.22 | -1.09% | 1.11 | 1.70% |
| 2025-10-21 | 17.34 | 17.47 | 17.23 | 17.41 | +0.46% | 1.06 | 1.61% |
| 2025-10-20 | 17.47 | 17.59 | 17.20 | 17.33 | -0.29% | 1.41 | 2.15% |
| 2025-10-17 | 18.01 | 18.32 | 17.35 | 17.38 | -4.35% | 2.39 | 3.57% |
| 2025-10-16 | 18.26 | 18.61 | 18.02 | 18.17 | -1.57% | 2.26 | 3.27% |
| 2025-10-15 | 19.15 | 19.15 | 18.29 | 18.46 | -4.10% | 4.17 | 5.94% |
| 2025-10-14 | 19.83 | 20.11 | 19.01 | 19.25 | -5.27% | 6.17 | 8.33% |
| 2025-10-13 | 18.48 | 21.58 | 18.47 | 20.32 | +10.43% | 7.92 | 10.48% |
| 2025-10-10 | 17.62 | 18.50 | 17.62 | 18.40 | +4.55% | 4.42 | 6.42% |
| 2025-10-09 | 17.08 | 17.60 | 17.04 | 17.60 | +4.27% | 2.50 | 3.78% |
| 2025-09-30 | 16.77 | 17.02 | 16.70 | 16.88 | +0.72% | 0.99 | 1.54% |
| 2025-09-29 | 16.76 | 16.87 | 16.45 | 16.76 | +0.24% | 0.84 | 1.33% |
| 2025-09-26 | 16.65 | 17.04 | 16.61 | 16.72 | -0.06% | 1.10 | 1.72% |
| 2025-09-25 | 17.00 | 17.06 | 16.72 | 16.73 | -1.99% | 1.18 | 1.85% |
| 2025-09-24 | 16.49 | 17.08 | 16.47 | 17.07 | +2.52% | 1.43 | 2.24% |
| 2025-09-23 | 16.68 | 16.84 | 16.10 | 16.65 | -0.77% | 1.58 | 2.55% |
| 2025-09-22 | 16.72 | 16.97 | 16.63 | 16.78 | -0.18% | 1.07 | 1.69% |
| 2025-09-19 | 16.73 | 17.09 | 16.69 | 16.81 | -0.71% | 1.46 | 2.29% |
| 2025-09-18 | 17.75 | 17.75 | 16.76 | 16.93 | -4.78% | 2.98 | 4.59% |
| 2025-09-17 | 18.00 | 18.00 | 17.65 | 17.78 | -1.88% | 2.16 | 3.21% |