钢研高纳 (300034) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	19.34	19.65	0.27	1.39%	19.31	19.84	143459	28110	1.87%
2026-04-29	19.12	19.38	0.22	1.15%	19.03	19.44	117307	22650	1.53%
2026-04-28	19.56	19.16	-0.51	-2.59%	19.01	19.68	138861	26685	1.81%
2026-04-27	19.60	19.67	-0.07	-0.35%	19.52	19.95	148204	29188	1.93%
2026-04-24	20.01	19.74	-0.27	-1.35%	19.61	20.22	198917	39455	2.59%
2026-04-23	20.26	20.01	0.44	2.25%	19.95	21.06	391373	79789	5.10%
2026-04-22	19.46	19.57	-0.09	-0.46%	19.30	19.65	136610	26651	1.78%
2026-04-21	19.58	19.66	0.12	0.61%	19.48	19.89	184098	36232	2.40%
2026-04-20	19.19	19.54	0.27	1.40%	19.19	19.66	150903	29444	1.97%
2026-04-17	19.09	19.27	0.10	0.52%	18.96	19.34	128712	24658	1.68%
2026-04-16	19.02	19.17	0.07	0.37%	18.98	19.29	127209	24364	1.66%
2026-04-15	19.28	19.10	-0.12	-0.62%	19.06	19.54	153101	29528	2.00%
2026-04-14	19.11	19.22	0.17	0.89%	18.91	19.30	169870	32403	2.21%
2026-04-13	18.57	19.05	0.52	2.81%	18.56	19.58	276213	52818	3.60%
2026-04-10	18.50	18.53	0.26	1.42%	18.47	18.88	130370	24357	1.70%
2026-04-09	18.24	18.27	-0.17	-0.92%	18.17	18.50	101975	18677	1.33%
2026-04-08	18.01	18.44	0.94	5.37%	18.01	18.47	152181	27788	1.98%
2026-04-07	17.46	17.50	0.17	0.98%	17.38	17.59	84021	14703	1.10%
2026-04-03	18.04	17.33	-0.54	-3.02%	17.30	18.16	113234	19866	1.48%
2026-04-02	18.06	17.87	-0.28	-1.54%	17.73	18.25	112013	20105	1.46%
2026-04-01	18.49	18.15	0.05	0.28%	18.01	18.57	139472	25355	1.82%
2026-03-31	18.16	18.10	-0.01	-0.06%	18.08	18.65	164893	30256	2.15%
2026-03-30	17.84	18.11	0.02	0.11%	17.70	18.20	120555	21694	1.57%
2026-03-27	17.62	18.09	0.15	0.84%	17.59	18.21	113620	20405	1.48%
2026-03-26	18.30	17.94	-0.34	-1.86%	17.83	18.40	137898	24884	1.80%
2026-03-25	18.01	18.28	0.35	1.95%	18.00	18.42	162719	29722	2.12%
2026-03-24	18.09	17.93	0.22	1.24%	17.47	18.28	174055	30977	2.27%
2026-03-23	18.28	17.71	-0.90	-4.84%	17.51	18.52	251223	45206	3.28%
2026-03-20	19.37	18.61	-0.77	-3.97%	18.59	19.58	229792	43411	3.00%
2026-03-19	19.43	19.38	-0.47	-2.37%	19.16	19.70	163076	31574	2.13%
2026-03-18	19.57	19.85	0.34	1.74%	19.30	19.90	149374	29359	1.95%
2026-03-17	20.25	19.51	-0.64	-3.18%	19.49	20.33	189047	37595	2.47%
2026-03-16	20.21	20.15	-0.08	-0.40%	19.77	20.34	190097	38091	2.48%
2026-03-13	20.85	20.23	-0.82	-3.90%	20.14	20.94	252798	51690	3.30%
2026-03-12	21.55	21.05	-0.62	-2.86%	20.89	21.55	237616	50169	3.10%
2026-03-11	22.46	21.67	-0.60	-2.69%	21.65	22.54	287647	63079	3.75%
2026-03-10	21.88	22.27	0.53	2.44%	21.88	22.83	291422	64984	3.80%
2026-03-09	21.91	21.74	-0.66	-2.95%	20.99	22.00	406537	87133	5.30%
2026-03-06	21.41	22.40	0.79	3.66%	21.32	23.42	487024	109796	6.35%
2026-03-05	22.53	21.61	0.15	0.70%	21.31	22.53	288987	62834	3.77%
2026-03-04	21.05	21.46	0.15	0.70%	20.96	21.85	302385	64779	3.94%
2026-03-03	23.55	21.31	-2.28	-9.67%	21.19	23.55	581395	128547	7.58%
2026-03-02	24.51	23.59	-0.76	-3.12%	23.20	24.66	567808	133829	7.41%
2026-02-27	24.79	24.35	-0.55	-2.21%	24.07	25.30	517610	127144	6.75%
2026-02-26	22.07	24.90	2.91	13.23%	21.94	25.49	1016106	244548	13.25%
2026-02-25	20.86	21.99	1.14	5.47%	20.76	22.35	384880	83306	5.02%
2026-02-24	20.93	20.85	0.31	1.51%	20.73	21.17	176816	37002	2.31%
2026-02-13	20.90	20.54	-0.36	-1.72%	20.54	21.15	176176	36663	2.30%
2026-02-12	20.36	20.90	0.55	2.70%	20.21	21.25	229451	48034	2.99%
2026-02-11	20.48	20.35	-0.29	-1.41%	20.33	20.77	163288	33416	2.13%
2026-02-10	20.85	20.64	-0.20	-0.96%	20.28	21.01	179007	37000	2.33%
2026-02-09	20.99	20.84	0.23	1.12%	20.65	21.15	182956	38207	2.39%
2026-02-06	21.18	20.61	-0.91	-4.23%	20.61	21.55	253050	52957	3.30%
2026-02-05	21.17	21.52	-0.03	-0.14%	21.11	22.25	260402	56409	3.40%
2026-02-04	20.96	21.55	0.59	2.81%	20.81	22.73	376194	81620	4.91%
2026-02-03	20.43	20.96	0.79	3.92%	20.27	21.19	255807	53404	3.34%
2026-02-02	20.34	20.17	-0.13	-0.64%	20.15	20.91	273035	55957	3.56%
2026-01-30	21.31	20.30	-1.08	-5.05%	19.80	21.38	427236	86920	5.57%
2026-01-29	21.89	21.38	-0.51	-2.33%	21.38	22.31	352770	76771	4.60%
2026-01-28	22.35	21.89	-0.71	-3.14%	21.51	22.36	356897	78008	4.66%
2026-01-27	21.79	22.60	0.55	2.49%	21.45	22.87	479360	106370	6.25%
2026-01-26	22.50	22.05	-0.55	-2.43%	21.84	23.15	499867	112093	6.52%