钢研高纳(300034)股票行情
钢研高纳(300034)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 14.79 | 14.83 | 0.09 | 0.61% | 14.78 | 14.92 | 58020 | 8617.23 | 0.76% | 0.00 |
| 2025-04-29 | 14.71 | 14.74 | -0.10 | -0.67% | 14.70 | 14.88 | 62383 | 9227.56 | 0.81% | 0.00 |
| 2025-04-28 | 15.10 | 14.84 | -0.27 | -1.79% | 14.78 | 15.16 | 83100 | 12379.89 | 1.08% | 0.00 |
| 2025-04-25 | 15.05 | 15.11 | 0.00 | 0.00% | 14.98 | 15.24 | 77442 | 11703.35 | 1.01% | 0.00 |
| 2025-04-24 | 15.48 | 15.11 | -0.68 | -4.31% | 14.96 | 15.48 | 210134 | 31767.93 | 2.74% | 0.00 |
| 2025-04-23 | 15.85 | 15.79 | -0.08 | -0.50% | 15.66 | 15.97 | 94841 | 14959.21 | 1.24% | 10.00 |
| 2025-04-22 | 16.00 | 15.87 | -0.17 | -1.06% | 15.86 | 16.19 | 106208 | 16981.85 | 1.39% | 0.00 |
| 2025-04-21 | 15.51 | 16.04 | 0.57 | 3.68% | 15.46 | 16.09 | 123303 | 19603.03 | 1.61% | 0.00 |
| 2025-04-18 | 15.68 | 15.47 | -0.30 | -1.90% | 15.45 | 15.73 | 87070 | 13524.84 | 1.14% | 0.00 |
| 2025-04-17 | 15.70 | 15.77 | 0.00 | 0.00% | 15.63 | 16.10 | 127183 | 20268.71 | 1.66% | 0.00 |
| 2025-04-16 | 16.10 | 15.77 | -0.08 | -0.50% | 15.60 | 16.33 | 126129 | 20099.26 | 1.65% | 0.00 |
| 2025-04-15 | 16.08 | 15.85 | -0.29 | -1.80% | 15.66 | 16.08 | 107676 | 17045.22 | 1.41% | 0.00 |
| 2025-04-14 | 16.20 | 16.14 | 0.01 | 0.06% | 16.04 | 16.35 | 128121 | 20709.34 | 1.67% | 0.00 |
| 2025-04-11 | 16.00 | 16.13 | -0.06 | -0.37% | 15.96 | 16.37 | 146282 | 23668.00 | 1.91% | 8.00 |
| 2025-04-10 | 16.09 | 16.19 | 0.17 | 1.06% | 15.81 | 16.56 | 246927 | 40194.13 | 3.22% | 10.00 |
| 2025-04-09 | 14.61 | 16.02 | 1.14 | 7.66% | 14.61 | 16.26 | 330581 | 51560.04 | 4.31% | 11.00 |
| 2025-04-08 | 14.79 | 14.88 | 0.46 | 3.19% | 14.56 | 15.20 | 171884 | 25539.25 | 2.24% | 0.00 |
| 2025-04-07 | 15.50 | 14.42 | -1.71 | -10.60% | 13.83 | 15.80 | 296396 | 44036.41 | 3.87% | 0.00 |
| 2025-04-03 | 16.16 | 16.13 | -0.22 | -1.35% | 16.11 | 16.56 | 101204 | 16451.99 | 1.32% | 0.00 |
| 2025-04-02 | 16.71 | 16.35 | -0.35 | -2.10% | 16.17 | 16.81 | 164679 | 26984.61 | 2.15% | 0.00 |
| 2025-04-01 | 16.25 | 16.70 | 0.50 | 3.09% | 16.22 | 17.19 | 195604 | 32714.88 | 2.55% | 0.00 |
| 2025-03-31 | 16.34 | 16.20 | -0.31 | -1.88% | 15.95 | 16.48 | 144574 | 23395.21 | 1.89% | 0.00 |
| 2025-03-28 | 16.76 | 16.51 | -0.32 | -1.90% | 16.40 | 16.93 | 146578 | 24316.80 | 1.91% | 30.00 |
| 2025-03-27 | 17.05 | 16.83 | -0.26 | -1.52% | 16.55 | 17.12 | 192700 | 32389.37 | 2.51% | 0.00 |
| 2025-03-26 | 17.44 | 17.09 | -0.37 | -2.12% | 17.00 | 17.46 | 249242 | 42882.50 | 3.25% | 0.00 |
| 2025-03-25 | 16.78 | 17.46 | 0.68 | 4.05% | 16.74 | 17.88 | 454244 | 79743.11 | 5.93% | 0.00 |
| 2025-03-24 | 17.33 | 16.78 | -0.40 | -2.33% | 16.43 | 17.44 | 257301 | 43237.00 | 3.36% | 0.00 |
| 2025-03-21 | 16.91 | 17.18 | 0.20 | 1.18% | 16.86 | 17.66 | 365695 | 63372.47 | 4.77% | 0.00 |
| 2025-03-20 | 16.66 | 16.98 | 0.30 | 1.80% | 16.56 | 17.15 | 194448 | 32848.92 | 2.54% | 0.00 |
| 2025-03-19 | 16.80 | 16.68 | -0.17 | -1.01% | 16.59 | 16.91 | 141524 | 23721.57 | 1.85% | 0.00 |
| 2025-03-18 | 16.96 | 16.85 | -0.23 | -1.35% | 16.78 | 17.17 | 205951 | 34829.99 | 2.69% | 0.00 |
| 2025-03-17 | 17.21 | 17.08 | 0.08 | 0.47% | 16.98 | 17.59 | 306074 | 52974.56 | 3.99% | 5.00 |
| 2025-03-14 | 17.10 | 17.00 | 0.12 | 0.71% | 16.66 | 17.21 | 246407 | 41771.44 | 3.22% | 0.00 |
| 2025-03-13 | 16.70 | 16.88 | 0.11 | 0.66% | 16.53 | 16.93 | 187425 | 31372.39 | 2.45% | 0.00 |
| 2025-03-12 | 17.10 | 16.77 | -0.19 | -1.12% | 16.73 | 17.17 | 230717 | 38930.41 | 3.01% | 0.00 |
| 2025-03-11 | 16.40 | 16.96 | 0.39 | 2.35% | 16.33 | 17.05 | 286327 | 48275.05 | 3.74% | 0.00 |
| 2025-03-10 | 16.51 | 16.57 | 0.14 | 0.85% | 16.35 | 16.68 | 182664 | 30182.64 | 2.38% | 30.00 |
| 2025-03-07 | 16.38 | 16.43 | 0.00 | 0.00% | 16.32 | 16.83 | 296289 | 49055.12 | 3.87% | 0.00 |
| 2025-03-06 | 15.54 | 16.43 | 0.97 | 6.27% | 15.37 | 16.60 | 419269 | 67732.16 | 5.47% | 20.00 |
| 2025-03-05 | 15.42 | 15.46 | -0.03 | -0.19% | 15.33 | 15.64 | 89089 | 13773.37 | 1.16% | 0.00 |
| 2025-03-04 | 15.16 | 15.49 | 0.40 | 2.65% | 15.09 | 15.56 | 128584 | 19811.04 | 1.68% | 0.00 |
| 2025-03-03 | 14.97 | 15.09 | 0.11 | 0.73% | 14.96 | 15.34 | 93637 | 14233.32 | 1.22% | 0.00 |
| 2025-02-28 | 15.35 | 14.98 | -0.46 | -2.98% | 14.89 | 15.47 | 115774 | 17520.25 | 1.51% | 0.00 |
| 2025-02-27 | 15.76 | 15.44 | -0.39 | -2.46% | 15.22 | 15.82 | 156890 | 24265.25 | 2.05% | 0.00 |
| 2025-02-26 | 15.40 | 15.83 | 0.48 | 3.13% | 15.32 | 16.03 | 206008 | 32417.60 | 2.69% | 5.00 |
| 2025-02-25 | 15.34 | 15.35 | -0.06 | -0.39% | 15.22 | 15.47 | 77142 | 11853.21 | 1.01% | 0.00 |
| 2025-02-24 | 15.43 | 15.41 | -0.01 | -0.06% | 15.28 | 15.55 | 102438 | 15793.76 | 1.34% | 0.00 |
| 2025-02-21 | 15.26 | 15.42 | 0.15 | 0.98% | 15.13 | 15.42 | 117907 | 18035.40 | 1.54% | 0.00 |
| 2025-02-20 | 15.02 | 15.27 | 0.25 | 1.66% | 14.90 | 15.35 | 130519 | 19795.16 | 1.70% | 0.00 |
| 2025-02-19 | 14.81 | 15.02 | 0.22 | 1.49% | 14.81 | 15.10 | 87813 | 13150.51 | 1.15% | 0.00 |
| 2025-02-18 | 15.11 | 14.80 | -0.38 | -2.50% | 14.72 | 15.18 | 107801 | 16163.63 | 1.41% | 0.00 |
| 2025-02-17 | 15.30 | 15.18 | -0.12 | -0.78% | 15.06 | 15.37 | 113134 | 17184.26 | 1.48% | 0.00 |
| 2025-02-14 | 15.37 | 15.30 | -0.09 | -0.58% | 15.19 | 15.46 | 91282 | 13956.12 | 1.19% | 0.00 |
| 2025-02-13 | 15.49 | 15.39 | -0.11 | -0.71% | 15.39 | 15.67 | 114940 | 17847.71 | 1.50% | 0.00 |
| 2025-02-12 | 15.40 | 15.50 | 0.09 | 0.58% | 15.35 | 15.51 | 74096 | 11441.25 | 0.97% | 0.00 |
| 2025-02-11 | 15.51 | 15.41 | -0.10 | -0.64% | 15.26 | 15.52 | 86607 | 13302.49 | 1.13% | 0.00 |
| 2025-02-10 | 15.48 | 15.51 | 0.08 | 0.52% | 15.36 | 15.55 | 106596 | 16513.21 | 1.39% | 0.00 |
| 2025-02-07 | 15.26 | 15.43 | 0.18 | 1.18% | 15.19 | 15.55 | 131382 | 20232.81 | 1.71% | 6.00 |
| 2025-02-06 | 15.02 | 15.25 | 0.17 | 1.13% | 14.94 | 15.30 | 109273 | 16562.54 | 1.43% | 0.00 |
| 2025-02-05 | 15.01 | 15.08 | 0.20 | 1.34% | 14.97 | 15.14 | 67546 | 10173.35 | 0.88% | 0.00 |
| 2025-01-27 | 15.06 | 14.88 | -0.12 | -0.80% | 14.88 | 15.25 | 71625 | 10772.30 | 0.93% | 0.00 |
| 2025-01-24 | 14.88 | 15.00 | 0.13 | 0.87% | 14.82 | 15.01 | 58950 | 8804.66 | 0.77% | 0.00 |
| 2025-01-23 | 15.01 | 14.87 | -0.02 | -0.13% | 14.87 | 15.24 | 72260 | 10887.67 | 0.94% | 0.00 |
| 2025-01-22 | 14.91 | 14.89 | -0.09 | -0.60% | 14.80 | 14.98 | 42357 | 6301.22 | 0.55% | 0.00 |
| 2025-01-21 | 15.09 | 14.98 | -0.03 | -0.20% | 14.80 | 15.14 | 51852 | 7738.72 | 0.68% | 0.00 |
| 2025-01-20 | 15.07 | 15.01 | 0.00 | 0.00% | 14.96 | 15.18 | 61114 | 9209.57 | 0.80% | 0.00 |
| 2025-01-17 | 14.80 | 15.01 | 0.15 | 1.01% | 14.78 | 15.13 | 61760 | 9242.61 | 0.81% | 0.00 |
| 2025-01-16 | 14.95 | 14.86 | -0.02 | -0.13% | 14.77 | 15.19 | 63440 | 9485.31 | 0.83% | 0.00 |
| 2025-01-15 | 15.00 | 14.88 | -0.19 | -1.26% | 14.82 | 15.11 | 61116 | 9121.05 | 0.80% | 0.00 |
| 2025-01-14 | 14.56 | 15.07 | 0.54 | 3.72% | 14.49 | 15.08 | 88025 | 13078.84 | 1.15% | 0.00 |
| 2025-01-13 | 14.31 | 14.53 | 0.14 | 0.97% | 14.21 | 14.61 | 52498 | 7581.35 | 0.69% | 0.00 |
| 2025-01-10 | 14.63 | 14.39 | -0.26 | -1.77% | 14.37 | 14.86 | 64920 | 9491.95 | 0.85% | 0.00 |
| 2025-01-09 | 14.56 | 14.65 | 0.10 | 0.69% | 14.41 | 14.79 | 70973 | 10376.34 | 0.93% | 0.00 |
| 2025-01-08 | 14.78 | 14.55 | -0.19 | -1.29% | 14.22 | 14.79 | 88065 | 12753.53 | 1.15% | 0.00 |
| 2025-01-07 | 14.68 | 14.74 | 0.12 | 0.82% | 14.51 | 14.77 | 55787 | 8183.76 | 0.73% | 0.00 |
| 2025-01-06 | 14.60 | 14.62 | -0.04 | -0.27% | 14.45 | 14.80 | 65360 | 9562.11 | 0.85% | 14.00 |
| 2025-01-03 | 14.88 | 14.66 | -0.22 | -1.48% | 14.59 | 15.10 | 85833 | 12746.16 | 1.12% | 0.00 |
| 2025-01-02 | 15.51 | 14.88 | -0.72 | -4.62% | 14.70 | 15.59 | 126533 | 19151.32 | 1.65% | 0.00 |
| 2024-12-31 | 16.05 | 15.60 | -0.45 | -2.80% | 15.56 | 16.06 | 110851 | 17475.14 | 1.45% | 0.00 |
| 2024-12-30 | 15.94 | 16.05 | 0.03 | 0.19% | 15.79 | 16.19 | 92910 | 14897.57 | 1.21% | 42.00 |
深证大盘股票行情在线 K线走势图
