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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.02 | 18.15 | 17.62 | 18.12 | -0.66% | 3.26 | 4.81% |
| 2025-09-15 | 17.42 | 18.24 | 17.38 | 18.24 | +4.77% | 3.97 | 5.88% |
| 2025-09-12 | 17.60 | 17.62 | 17.26 | 17.41 | -0.85% | 1.87 | 2.83% |
| 2025-09-11 | 17.12 | 17.56 | 16.90 | 17.56 | +2.45% | 2.33 | 3.55% |
| 2025-09-10 | 17.36 | 17.45 | 17.01 | 17.14 | -1.10% | 1.97 | 3.03% |
| 2025-09-09 | 17.73 | 18.00 | 17.15 | 17.33 | -3.08% | 2.86 | 4.32% |
| 2025-09-08 | 17.69 | 18.19 | 17.41 | 17.88 | +0.56% | 3.37 | 4.98% |
| 2025-09-05 | 17.39 | 17.78 | 17.27 | 17.78 | +1.95% | 2.93 | 4.41% |
| 2025-09-04 | 18.20 | 18.43 | 17.03 | 17.44 | -4.60% | 4.45 | 6.62% |
| 2025-09-03 | 19.00 | 19.61 | 18.11 | 18.28 | -6.73% | 5.76 | 8.13% |
| 2025-09-02 | 18.99 | 21.62 | 18.42 | 19.60 | +2.14% | 10.00 | 13.24% |
| 2025-09-01 | 19.58 | 20.12 | 18.79 | 19.19 | -5.00% | 8.33 | 11.49% |
| 2025-08-29 | 19.26 | 21.90 | 19.00 | 20.20 | +8.60% | 13.41 | 17.46% |
| 2025-08-28 | 15.70 | 18.60 | 15.70 | 18.60 | +20.00% | 7.07 | 10.64% |
| 2025-08-27 | 15.35 | 15.88 | 15.35 | 15.50 | +1.64% | 3.00 | 5.06% |
| 2025-08-26 | 15.40 | 15.47 | 15.15 | 15.25 | -1.42% | 1.11 | 1.93% |
| 2025-08-25 | 15.26 | 15.64 | 15.26 | 15.47 | +1.64% | 1.69 | 2.89% |
| 2025-08-22 | 15.21 | 15.38 | 15.12 | 15.22 | +0.20% | 1.01 | 1.75% |
| 2025-08-21 | 15.44 | 15.51 | 15.13 | 15.19 | -1.62% | 1.14 | 1.97% |
| 2025-08-20 | 15.14 | 15.59 | 15.12 | 15.44 | +1.78% | 1.99 | 3.41% |