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 |
|---|
| 2025-08-01 | 17.39 | 17.22 | -0.16 | -0.92% | 17.06 | 17.49 | 152985 | 26376.83 | 2.00% | 0.00 |
| 2025-07-31 | 17.65 | 17.38 | -0.40 | -2.25% | 17.29 | 17.86 | 284484 | 49920.35 | 3.71% | 2.00 |
| 2025-07-30 | 18.00 | 17.78 | -0.14 | -0.78% | 17.60 | 18.49 | 318170 | 57527.02 | 4.15% | 0.00 |
| 2025-07-29 | 17.78 | 17.92 | 0.04 | 0.22% | 17.58 | 17.94 | 217042 | 38611.60 | 2.83% | 5.00 |
| 2025-07-28 | 17.82 | 17.88 | 0.17 | 0.96% | 17.63 | 18.07 | 267515 | 47843.07 | 3.49% | 0.00 |
| 2025-07-25 | 17.70 | 17.71 | -0.07 | -0.39% | 17.56 | 17.86 | 183446 | 32456.70 | 2.39% | 0.00 |
| 2025-07-24 | 17.52 | 17.78 | 0.17 | 0.97% | 17.38 | 17.90 | 280189 | 49674.08 | 3.66% | 4.00 |
| 2025-07-23 | 17.75 | 17.61 | -0.28 | -1.57% | 17.46 | 17.98 | 378575 | 66997.43 | 4.94% | 0.00 |
| 2025-07-22 | 17.00 | 17.89 | 1.07 | 6.36% | 17.00 | 19.27 | 641565 | 115579.21 | 8.37% | 0.00 |
| 2025-07-21 | 16.70 | 16.82 | 0.12 | 0.72% | 16.58 | 16.84 | 180239 | 30092.63 | 2.35% | 0.00 |
| 2025-07-18 | 16.43 | 16.70 | 0.23 | 1.40% | 16.37 | 16.75 | 175858 | 29129.38 | 2.29% | 28.00 |
| 2025-07-17 | 16.08 | 16.47 | 0.36 | 2.23% | 16.08 | 16.48 | 147702 | 24133.07 | 1.93% | 0.00 |
| 2025-07-16 | 16.09 | 16.11 | 0.02 | 0.12% | 16.03 | 16.20 | 71746 | 11558.64 | 0.94% | 0.00 |
| 2025-07-15 | 16.24 | 16.09 | -0.18 | -1.11% | 16.02 | 16.35 | 110267 | 17796.43 | 1.44% | 0.00 |
| 2025-07-14 | 16.36 | 16.27 | -0.12 | -0.73% | 16.27 | 16.44 | 98460 | 16096.12 | 1.28% | 0.00 |
| 2025-07-11 | 16.13 | 16.39 | 0.32 | 1.99% | 16.09 | 16.53 | 152531 | 24907.26 | 1.99% | 1.00 |
| 2025-07-10 | 16.10 | 16.17 | -0.01 | -0.06% | 16.03 | 16.21 | 83491 | 13447.98 | 1.09% | 0.00 |
| 2025-07-09 | 16.30 | 16.18 | -0.09 | -0.55% | 16.13 | 16.43 | 108995 | 17748.58 | 1.42% | 0.00 |
| 2025-07-08 | 16.23 | 16.27 | 0.09 | 0.56% | 16.14 | 16.29 | 86309 | 14008.44 | 1.13% | 0.00 |
| 2025-07-07 | 16.17 | 16.18 | 0.01 | 0.06% | 16.10 | 16.29 | 80622 | 13049.24 | 1.05% | 0.00 |
| 2025-07-04 | 16.31 | 16.17 | -0.17 | -1.04% | 16.10 | 16.42 | 115596 | 18743.64 | 1.51% | 0.00 |
| 2025-07-03 | 16.32 | 16.34 | -0.06 | -0.37% | 16.21 | 16.59 | 119068 | 19520.99 | 1.55% | 0.00 |
| 2025-07-02 | 16.65 | 16.40 | -0.20 | -1.20% | 16.32 | 16.67 | 178260 | 29375.99 | 2.33% | 0.00 |
| 2025-07-01 | 16.66 | 16.60 | -0.03 | -0.18% | 16.48 | 16.69 | 167244 | 27733.63 | 2.18% | 0.00 |
| 2025-06-30 | 16.19 | 16.63 | 0.52 | 3.23% | 16.18 | 16.63 | 235817 | 38925.57 | 3.08% | 0.00 |
| 2025-06-27 | 16.08 | 16.11 | 0.04 | 0.25% | 16.07 | 16.28 | 130163 | 21041.25 | 1.70% | 0.00 |
| 2025-06-26 | 16.10 | 16.07 | 0.01 | 0.06% | 16.00 | 16.36 | 206439 | 33447.53 | 2.69% | 0.00 |
| 2025-06-25 | 15.64 | 16.06 | 0.43 | 2.75% | 15.60 | 16.07 | 184500 | 29410.40 | 2.41% | 0.00 |
| 2025-06-24 | 15.40 | 15.63 | 0.16 | 1.03% | 15.31 | 15.69 | 85183 | 13248.76 | 1.11% | 0.00 |
| 2025-06-23 | 15.29 | 15.47 | 0.18 | 1.18% | 15.21 | 15.50 | 67541 | 10418.18 | 0.88% | 0.00 |
| 2025-06-20 | 15.35 | 15.29 | -0.09 | -0.59% | 15.27 | 15.46 | 65500 | 10046.65 | 0.85% | 0.00 |
| 2025-06-19 | 15.83 | 15.38 | -0.45 | -2.84% | 15.30 | 15.83 | 138131 | 21374.82 | 1.80% | 0.00 |
| 2025-06-18 | 15.81 | 15.83 | 0.02 | 0.13% | 15.74 | 15.91 | 100577 | 15920.01 | 1.31% | 0.00 |
| 2025-06-17 | 15.75 | 15.81 | 0.07 | 0.44% | 15.64 | 15.87 | 84299 | 13294.50 | 1.10% | 0.00 |
| 2025-06-16 | 15.67 | 15.74 | -0.04 | -0.25% | 15.57 | 15.83 | 114744 | 18024.25 | 1.50% | 0.00 |
| 2025-06-13 | 15.96 | 15.78 | -0.12 | -0.75% | 15.66 | 16.04 | 242061 | 38389.59 | 3.16% | 0.00 |
| 2025-06-12 | 15.95 | 15.90 | -0.08 | -0.50% | 15.81 | 15.96 | 96562 | 15325.97 | 1.26% | 0.00 |
| 2025-06-11 | 15.99 | 15.98 | -0.04 | -0.25% | 15.93 | 16.11 | 87478 | 14005.25 | 1.14% | 0.00 |
| 2025-06-10 | 16.15 | 16.02 | -0.22 | -1.35% | 15.83 | 16.16 | 117983 | 18876.04 | 1.54% | 0.00 |
| 2025-06-09 | 16.27 | 16.24 | 0.12 | 0.74% | 16.13 | 16.36 | 120223 | 19538.78 | 1.57% | 0.00 |
| 2025-06-06 | 16.29 | 16.12 | -0.12 | -0.74% | 16.08 | 16.38 | 124417 | 20164.79 | 1.62% | 3.00 |
| 2025-06-05 | 16.10 | 16.24 | 0.13 | 0.81% | 15.95 | 16.36 | 147486 | 23861.99 | 1.92% | 0.00 |
| 2025-06-04 | 16.00 | 16.11 | 0.04 | 0.25% | 15.93 | 16.29 | 136660 | 21956.36 | 1.78% | 0.00 |
| 2025-06-03 | 16.31 | 16.07 | 0.09 | 0.56% | 15.98 | 16.45 | 181234 | 29258.03 | 2.36% | 0.00 |
| 2025-05-30 | 15.77 | 15.98 | 0.23 | 1.46% | 15.73 | 16.36 | 219696 | 35361.21 | 2.87% | 0.00 |
| 2025-05-29 | 15.38 | 15.75 | 0.35 | 2.27% | 15.35 | 15.85 | 107159 | 16721.76 | 1.40% | 0.00 |
| 2025-05-28 | 15.43 | 15.40 | -0.07 | -0.45% | 15.35 | 15.59 | 56097 | 8666.50 | 0.73% | 0.00 |
| 2025-05-27 | 15.62 | 15.47 | -0.17 | -1.09% | 15.30 | 15.62 | 65722 | 10141.18 | 0.86% | 0.00 |
| 2025-05-26 | 15.48 | 15.64 | 0.32 | 2.09% | 15.32 | 15.78 | 80578 | 12527.47 | 1.05% | 0.00 |
| 2025-05-23 | 15.45 | 15.32 | -0.12 | -0.78% | 15.30 | 15.57 | 61395 | 9473.50 | 0.80% | 16.00 |
| 2025-05-22 | 15.67 | 15.44 | -0.27 | -1.72% | 15.39 | 15.77 | 83127 | 12949.04 | 1.08% | 0.00 |
| 2025-05-21 | 15.83 | 15.71 | -0.16 | -1.01% | 15.60 | 15.88 | 88799 | 13933.29 | 1.16% | 0.00 |
| 2025-05-20 | 15.69 | 15.87 | 0.16 | 1.02% | 15.55 | 15.98 | 99777 | 15810.51 | 1.30% | 6.00 |
| 2025-05-19 | 15.54 | 15.71 | 0.19 | 1.22% | 15.29 | 15.73 | 89735 | 13948.63 | 1.17% | 0.00 |
| 2025-05-16 | 15.66 | 15.52 | -0.15 | -0.96% | 15.51 | 16.04 | 104067 | 16393.33 | 1.36% | 5.00 |
| 2025-05-15 | 15.96 | 15.67 | -0.25 | -1.57% | 15.65 | 16.03 | 96067 | 15175.57 | 1.25% | 0.00 |
| 2025-05-14 | 16.19 | 15.92 | -0.13 | -0.81% | 15.87 | 16.25 | 121960 | 19520.08 | 1.59% | 0.00 |
| 2025-05-13 | 16.45 | 16.05 | -0.40 | -2.43% | 15.97 | 16.55 | 167760 | 27151.15 | 2.19% | 0.00 |
| 2025-05-12 | 16.07 | 16.45 | 0.51 | 3.20% | 15.89 | 16.58 | 237265 | 38877.41 | 3.10% | 0.00 |
| 2025-05-09 | 16.37 | 15.94 | -0.43 | -2.63% | 15.90 | 16.37 | 162258 | 26072.29 | 2.12% | 0.00 |
| 2025-05-08 | 15.70 | 16.37 | 0.53 | 3.35% | 15.58 | 16.44 | 272202 | 43648.87 | 3.55% | 11.00 |
| 2025-05-07 | 15.48 | 15.84 | 0.57 | 3.73% | 15.33 | 15.94 | 231965 | 36361.39 | 3.03% | 0.00 |
| 2025-05-06 | 14.93 | 15.27 | 0.44 | 2.97% | 14.93 | 15.30 | 92942 | 14136.77 | 1.21% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
