当前位置: 爱股网 > 股票行情 > 钢研纳克(300797)股票行情

钢研纳克(300797)股票行情

钢研纳克(300797)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

钢研纳克(300797)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
2026-03-26	14.89	14.44	-0.32	-2.17%	14.37	14.89	25192	3666.15	0.67%	0.00
2026-03-25	14.78	14.76	0.08	0.54%	14.66	15.08	34095	5053.42	0.90%	0.00
2026-03-24	14.48	14.68	0.60	4.26%	14.13	14.74	52264	7542.76	1.38%	0.00
2026-03-23	14.57	14.08	-0.72	-4.86%	13.98	14.65	59890	8567.47	1.58%	0.00
2026-03-20	15.44	14.80	-0.50	-3.27%	14.78	15.45	32863	4947.50	0.87%	1.00
2026-03-19	15.65	15.30	-0.51	-3.23%	15.23	15.71	32248	4969.87	0.85%	0.00
2026-03-18	15.63	15.81	0.19	1.22%	15.50	15.86	27645	4328.84	0.73%	0.00
2026-03-17	16.16	15.62	-0.47	-2.92%	15.58	16.18	32848	5201.74	0.87%	0.00
2026-03-16	16.06	16.09	-0.03	-0.19%	15.85	16.16	29730	4756.71	0.79%	0.00
2026-03-13	16.30	16.12	-0.20	-1.23%	16.09	16.41	28224	4581.00	0.75%	0.00
2026-03-12	16.69	16.32	-0.38	-2.28%	16.25	16.76	36156	5937.71	0.96%	0.00
2026-03-11	16.99	16.70	-0.27	-1.59%	16.63	17.04	32611	5471.04	0.86%	0.00
2026-03-10	16.70	16.97	0.30	1.80%	16.70	17.04	24058	4067.69	0.64%	0.00
2026-03-09	16.79	16.67	-0.27	-1.59%	16.20	16.79	50398	8311.90	1.33%	0.00
2026-03-06	16.61	16.94	0.25	1.50%	16.57	17.12	37603	6370.38	0.99%	0.00
2026-03-05	16.83	16.69	0.15	0.91%	16.58	17.09	47942	8085.41	1.27%	0.00
2026-03-04	16.41	16.54	-0.01	-0.06%	16.30	16.74	54120	8939.87	1.43%	0.00
2026-03-03	18.02	16.55	-1.47	-8.16%	16.54	18.10	121080	20593.07	3.20%	0.00
2026-03-02	18.31	18.02	-0.69	-3.69%	18.02	18.61	76627	13957.32	2.02%	0.00
2026-02-27	18.38	18.71	0.21	1.14%	18.30	18.75	77389	14392.59	2.04%	1.00
2026-02-26	18.02	18.50	0.36	1.98%	17.80	18.64	86983	15909.84	2.30%	0.00
2026-02-25	17.88	18.14	0.28	1.57%	17.69	18.22	58741	10578.03	1.55%	0.00
2026-02-24	17.95	17.86	0.13	0.73%	17.77	18.07	33382	5979.81	0.88%	0.00
2026-02-13	18.18	17.73	-0.45	-2.48%	17.73	18.23	60706	10899.55	1.60%	0.00
2026-02-12	18.19	18.18	-0.05	-0.27%	18.11	18.44	48550	8880.30	1.28%	0.00
2026-02-11	18.33	18.23	-0.12	-0.65%	18.19	18.52	40940	7515.73	1.08%	0.00
2026-02-10	18.44	18.35	-0.09	-0.49%	18.18	18.54	43235	7913.45	1.14%	0.00
2026-02-09	18.15	18.44	0.51	2.84%	18.07	18.45	69847	12814.08	1.85%	0.00
2026-02-06	17.91	17.93	-0.15	-0.83%	17.80	18.33	54304	9810.19	1.43%	0.00
2026-02-05	17.95	18.08	-0.01	-0.06%	17.80	18.35	45762	8287.57	1.21%	0.00
2026-02-04	18.00	18.09	0.02	0.11%	17.89	18.44	52767	9584.51	1.39%	0.00
2026-02-03	17.86	18.07	0.37	2.09%	17.71	18.18	46242	8338.85	1.22%	0.00
2026-02-02	17.72	17.70	-0.19	-1.06%	17.68	18.13	56835	10189.59	1.50%	0.00
2026-01-30	17.74	17.89	-0.07	-0.39%	17.43	18.15	76605	13656.49	2.02%	0.00
2026-01-29	18.36	17.96	-0.48	-2.60%	17.90	18.59	114654	20822.21	3.03%	0.00
2026-01-28	18.05	18.44	0.31	1.71%	17.95	18.80	125593	23215.31	3.32%	0.00
2026-01-27	18.28	18.13	-0.23	-1.25%	17.73	18.32	65534	11791.58	1.73%	0.00
2026-01-26	18.52	18.36	-0.17	-0.92%	17.96	18.54	87340	15911.63	2.31%	0.00
2026-01-23	18.71	18.53	-0.22	-1.17%	18.30	18.77	96321	17785.70	2.54%	0.00
2026-01-22	18.09	18.75	0.73	4.05%	18.09	18.88	138753	25753.89	3.67%	7.00
2026-01-21	18.11	18.02	-0.23	-1.26%	17.86	18.25	54802	9873.97	1.45%	0.00
2026-01-20	18.53	18.25	-0.26	-1.40%	17.94	18.55	80376	14622.35	2.12%	0.00
2026-01-19	17.74	18.51	0.70	3.93%	17.70	18.55	115546	21037.44	3.05%	10.00
2026-01-16	18.12	17.81	-0.31	-1.71%	17.77	18.26	73168	13131.07	1.93%	0.00
2026-01-15	17.79	18.12	0.21	1.17%	17.70	18.17	94689	16990.88	2.50%	28.00
2026-01-14	17.55	17.91	0.34	1.94%	17.55	18.67	140621	25387.20	3.72%	1.00
2026-01-13	18.40	17.57	-1.01	-5.44%	17.52	18.40	130727	23272.71	3.45%	0.00
2026-01-12	18.03	18.58	0.55	3.05%	17.80	18.65	157407	28826.27	4.16%	0.00
2026-01-09	17.86	18.03	0.18	1.01%	17.67	18.17	125056	22396.28	3.30%	0.00
2026-01-08	17.50	17.85	0.02	0.11%	17.45	18.00	134231	23829.20	3.55%	1.00
2026-01-07	17.28	17.83	0.82	4.82%	17.17	18.28	213281	37770.57	5.64%	1.00
2026-01-06	16.99	17.01	0.06	0.35%	16.85	17.04	62073	10531.33	1.64%	0.00
2026-01-05	16.98	16.95	0.00	0.00%	16.82	17.10	67598	11465.54	1.79%	0.00
2025-12-31	16.58	16.95	0.32	1.92%	16.51	16.97	57520	9662.59	1.52%	0.00
2025-12-30	16.58	16.63	-0.13	-0.78%	16.57	16.88	37341	6217.76	0.99%	0.00
2025-12-29	16.55	16.76	0.15	0.90%	16.50	16.90	49854	8323.98	1.32%	15.00
2025-12-26	16.72	16.61	-0.10	-0.60%	16.50	16.78	45185	7516.38	1.19%	0.00
2025-12-25	16.46	16.71	0.26	1.58%	16.41	16.78	53177	8864.73	1.40%	0.00
2025-12-24	16.09	16.45	0.36	2.24%	15.95	16.48	45567	7438.98	1.20%	0.00
2025-12-23	16.41	16.09	-0.31	-1.89%	16.05	16.50	42327	6887.79	1.12%	0.00
2025-12-22	16.48	16.40	-0.05	-0.30%	16.31	16.59	44594	7343.72	1.18%	0.00
2025-12-19	16.06	16.45	0.29	1.79%	16.06	17.06	50646	8369.36	1.34%	2.00
2025-12-18	15.93	16.16	0.15	0.94%	15.82	16.45	52118	8483.88	1.38%	0.00
2025-12-17	16.50	16.01	-0.50	-3.03%	15.70	16.68	73519	11793.98	1.94%	20.00
2025-12-16	16.90	16.51	-0.62	-3.62%	16.30	17.12	78639	13005.34	2.08%	0.00
2025-12-15	16.85	17.13	0.22	1.30%	16.50	17.25	109911	18648.61	2.90%	6.00
2025-12-12	16.47	16.91	0.48	2.92%	16.35	16.93	101379	16986.58	2.68%	3.00
2025-12-11	16.32	16.43	0.10	0.61%	16.29	16.55	54345	8933.21	1.44%	20.00
2025-12-10	16.24	16.33	0.04	0.25%	16.16	16.40	20787	3382.56	0.55%	0.00
2025-12-09	16.24	16.29	-0.04	-0.24%	16.20	16.46	22523	3680.61	0.59%	0.00
2025-12-08	16.39	16.33	0.00	0.00%	16.28	16.51	33356	5467.85	0.88%	0.00
2025-12-05	15.86	16.33	0.48	3.03%	15.84	16.35	37480	6059.18	0.99%	0.00
2025-12-04	15.87	15.85	-0.11	-0.69%	15.79	16.03	25926	4119.87	0.68%	0.00
2025-12-03	16.01	15.96	-0.06	-0.37%	15.82	16.14	26706	4258.26	0.71%	0.00
2025-12-02	16.38	16.02	-0.34	-2.08%	16.02	16.41	25296	4073.09	0.67%	0.00
2025-12-01	16.20	16.36	0.20	1.24%	16.19	16.46	31533	5157.30	0.83%	0.00
2025-11-28	15.96	16.16	0.15	0.94%	15.91	16.18	19478	3127.26	0.51%	0.00
2025-11-27	16.03	16.01	-0.03	-0.19%	15.98	16.18	20448	3289.70	0.54%	0.00
2025-11-26	16.38	16.04	-0.28	-1.72%	16.00	16.38	25930	4186.09	0.68%	0.00
2025-11-25	16.25	16.32	0.07	0.43%	16.13	16.45	30448	4971.91	0.80%	0.00

深证大盘股票行情在线 K线走势图

钢研纳克(300797)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58