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 |
|---|
| 2025-09-16 | 16.10 | 16.14 | 0.02 | 0.12% | 15.93 | 16.15 | 96206 | 15438.11 | 1.25% | 0.00 |
| 2025-09-15 | 16.20 | 16.12 | -0.08 | -0.49% | 16.06 | 16.21 | 78799 | 12695.59 | 1.03% | 0.00 |
| 2025-09-12 | 16.38 | 16.20 | -0.18 | -1.10% | 16.17 | 16.38 | 112574 | 18331.79 | 1.47% | 0.00 |
| 2025-09-11 | 16.08 | 16.38 | 0.19 | 1.17% | 16.01 | 16.39 | 105281 | 17084.23 | 1.37% | 0.00 |
| 2025-09-10 | 16.14 | 16.19 | 0.06 | 0.37% | 16.09 | 16.35 | 86591 | 14049.15 | 1.13% | 0.00 |
| 2025-09-09 | 16.44 | 16.13 | -0.39 | -2.36% | 16.11 | 16.49 | 118681 | 19320.44 | 1.55% | 0.00 |
| 2025-09-08 | 16.24 | 16.52 | 0.25 | 1.54% | 16.11 | 16.53 | 133543 | 21820.19 | 1.74% | 0.00 |
| 2025-09-05 | 16.00 | 16.27 | 0.27 | 1.69% | 15.96 | 16.27 | 107625 | 17361.67 | 1.40% | 0.00 |
| 2025-09-04 | 16.18 | 16.00 | -0.20 | -1.23% | 15.85 | 16.29 | 157508 | 25362.80 | 2.05% | 0.00 |
| 2025-09-03 | 17.15 | 16.20 | -0.93 | -5.43% | 16.12 | 17.25 | 226291 | 37417.96 | 2.95% | 20.00 |
| 2025-09-02 | 17.45 | 17.13 | -0.37 | -2.11% | 16.90 | 17.46 | 181520 | 31037.08 | 2.37% | 0.00 |
| 2025-09-01 | 17.64 | 17.50 | -0.10 | -0.57% | 17.32 | 17.66 | 158481 | 27657.23 | 2.07% | 1.00 |
| 2025-08-29 | 17.60 | 17.60 | -0.09 | -0.51% | 17.44 | 17.70 | 174427 | 30643.09 | 2.28% | 0.00 |
| 2025-08-28 | 17.29 | 17.69 | 0.40 | 2.31% | 16.94 | 17.70 | 235863 | 40845.31 | 3.08% | 0.00 |
| 2025-08-27 | 17.88 | 17.29 | -0.61 | -3.41% | 17.29 | 17.95 | 254166 | 44974.36 | 3.32% | 0.00 |
| 2025-08-26 | 18.18 | 17.90 | -0.59 | -3.19% | 17.72 | 18.18 | 296335 | 53173.96 | 3.87% | 0.00 |
| 2025-08-25 | 18.40 | 18.49 | 0.20 | 1.09% | 18.10 | 18.65 | 324637 | 59772.41 | 4.24% | 9.00 |
| 2025-08-22 | 18.17 | 18.29 | 0.12 | 0.66% | 18.01 | 18.30 | 210514 | 38306.68 | 2.75% | 0.00 |
| 2025-08-21 | 18.31 | 18.17 | -0.20 | -1.09% | 18.04 | 18.43 | 235132 | 42774.47 | 3.07% | 12.00 |
| 2025-08-20 | 17.57 | 18.37 | 0.73 | 4.14% | 17.45 | 18.53 | 465241 | 84664.14 | 6.07% | 6.00 |
| 2025-08-19 | 17.83 | 17.64 | -0.20 | -1.12% | 17.57 | 17.83 | 165639 | 29269.23 | 2.16% | 0.00 |
| 2025-08-18 | 17.56 | 17.84 | 0.29 | 1.65% | 17.56 | 17.85 | 203617 | 36139.11 | 2.66% | 12.00 |
| 2025-08-15 | 17.26 | 17.55 | 0.30 | 1.74% | 17.23 | 17.58 | 146623 | 25585.49 | 1.91% | 0.00 |
| 2025-08-14 | 17.73 | 17.25 | -0.48 | -2.71% | 17.22 | 17.79 | 212448 | 37072.56 | 2.77% | 0.00 |
| 2025-08-13 | 17.81 | 17.73 | -0.07 | -0.39% | 17.68 | 17.96 | 193833 | 34494.88 | 2.53% | 0.00 |
| 2025-08-12 | 18.09 | 17.80 | -0.20 | -1.11% | 17.60 | 18.09 | 192627 | 34190.77 | 2.51% | 0.00 |
| 2025-08-11 | 17.84 | 18.00 | 0.15 | 0.84% | 17.80 | 18.13 | 181925 | 32750.35 | 2.37% | 0.00 |
| 2025-08-08 | 17.95 | 17.85 | -0.08 | -0.45% | 17.79 | 18.16 | 178032 | 31950.40 | 2.32% | 0.00 |
| 2025-08-07 | 18.17 | 17.93 | -0.21 | -1.16% | 17.83 | 18.17 | 189686 | 34017.50 | 2.48% | 0.00 |
| 2025-08-06 | 17.76 | 18.14 | 0.39 | 2.20% | 17.71 | 18.25 | 280167 | 50609.52 | 3.66% | 1.00 |
| 2025-08-05 | 17.80 | 17.75 | -0.13 | -0.73% | 17.72 | 18.02 | 173834 | 30974.37 | 2.27% | 0.00 |
| 2025-08-04 | 17.22 | 17.88 | 0.66 | 3.83% | 17.20 | 17.94 | 237315 | 41895.17 | 3.10% | 13.00 |
| 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 |
深证大盘股票行情在线 K线走势图
