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
2026-08-20	15.41	15.41	0.03	0.20%	15.36	15.63	91738	14197	1.20%
2026-08-19	16.38	15.38	-0.79	-4.89%	15.33	16.38	163164	25548	2.13%
2026-08-18	16.28	16.17	-0.21	-1.28%	16.00	16.34	95608	15412	1.25%
2026-08-17	15.79	16.38	0.63	4.00%	15.73	16.40	159753	25865	2.08%
2026-08-14	15.70	15.75	0.04	0.25%	15.64	16.00	73474	11609	0.96%
2026-08-13	16.06	15.71	-0.30	-1.87%	15.69	16.09	80803	12817	1.05%
2026-08-12	15.84	16.01	0.19	1.20%	15.78	16.10	74047	11810	0.97%
2026-08-11	15.95	15.82	-0.46	-2.83%	15.75	15.96	96551	15308	1.26%
2026-08-10	16.00	16.28	0.26	1.62%	15.82	16.35	103457	16663	1.35%
2026-08-07	16.02	16.02	0.00	0.00%	15.77	16.06	85363	13584	1.11%
2026-08-06	16.08	16.02	-0.17	-1.05%	15.85	16.23	100278	16082	1.31%
2026-08-05	16.06	16.19	0.12	0.75%	16.00	16.30	99574	16122	1.30%
2026-08-04	16.10	16.07	0.02	0.12%	15.92	16.24	104140	16741	1.36%
2026-08-03	15.48	16.05	0.51	3.28%	15.44	16.09	121578	19312	1.58%
2026-07-31	15.66	15.54	0.03	0.19%	15.48	15.87	120534	18861	1.57%
2026-07-30	15.41	15.51	-0.07	-0.45%	15.32	15.75	109639	17045	1.43%
2026-07-29	14.97	15.58	0.60	4.01%	14.91	15.63	148516	22794	1.94%
2026-07-28	15.08	14.98	-0.25	-1.64%	14.90	15.19	80285	12044	1.05%
2026-07-27	14.89	15.23	0.27	1.80%	14.82	15.26	77176	11683	1.01%
2026-07-24	15.25	14.96	-0.51	-3.30%	14.96	15.46	90555	13718	1.18%
2026-07-23	15.12	15.47	0.40	2.65%	15.10	15.50	103310	15821	1.35%
2026-07-22	15.48	15.07	-0.52	-3.34%	15.00	15.59	137036	20877	1.79%
2026-07-21	15.37	15.59	0.12	0.78%	15.20	15.73	141892	21997	1.85%
2026-07-20	15.15	15.47	0.56	3.76%	14.92	15.66	155896	23784	2.03%
2026-07-17	15.54	14.91	-0.72	-4.61%	14.91	15.70	130059	19844	1.70%
2026-07-16	15.75	15.63	-0.28	-1.76%	15.53	15.95	94118	14789	1.23%
2026-07-15	15.73	15.91	0.13	0.82%	15.72	16.08	105476	16782	1.38%
2026-07-14	15.80	15.78	-0.18	-1.13%	15.35	15.96	140593	21929	1.83%
2026-07-13	16.78	15.96	-0.72	-4.32%	15.77	17.19	209246	33856	2.73%
2026-07-10	16.18	16.68	0.53	3.28%	15.97	17.60	254433	43012	3.32%
2026-07-09	16.11	16.15	0.03	0.19%	15.55	16.26	143978	22871	1.88%
2026-07-08	16.61	16.12	-0.54	-3.24%	16.09	16.78	125712	20546	1.64%
2026-07-07	17.01	16.66	-0.47	-2.74%	16.61	17.37	121709	20550	1.59%
2026-07-06	17.95	17.13	-0.72	-4.03%	17.10	18.51	182764	31978	2.38%
2026-07-03	17.11	17.85	0.95	5.62%	16.91	18.09	235353	41768	3.07%
2026-07-02	17.21	16.90	-0.50	-2.87%	16.86	17.60	136497	23516	1.78%
2026-07-01	17.13	17.40	0.26	1.52%	16.90	17.59	155862	26920	2.03%
2026-06-30	16.81	17.14	0.43	2.57%	16.76	17.34	131739	22533	1.72%
2026-06-29	17.08	16.71	-0.37	-2.17%	16.37	17.21	165834	27767	2.16%
2026-06-26	17.30	17.08	-0.32	-1.84%	16.92	17.59	140697	24234	1.83%
2026-06-25	17.52	17.40	-0.18	-1.02%	17.28	18.05	131215	23029	1.71%
2026-06-24	17.90	17.58	-0.24	-1.35%	17.35	17.98	137328	24111	1.79%
2026-06-23	18.29	17.82	-0.74	-3.99%	17.70	18.51	153999	27817	2.01%
2026-06-22	18.65	18.56	-0.14	-0.75%	18.07	19.28	199766	36900	2.60%
2026-06-18	18.03	18.70	0.61	3.37%	17.88	18.96	200985	37380	2.62%
2026-06-17	17.80	18.09	0.22	1.23%	17.77	18.51	155538	28190	2.03%
2026-06-16	17.80	17.87	0.19	1.07%	17.56	18.08	155734	27821	2.03%
2026-06-15	17.34	17.68	0.08	0.45%	17.21	17.78	156409	27468	2.04%
2026-06-12	16.90	17.60	1.05	6.34%	16.83	17.91	253358	44290	3.30%
2026-06-11	16.37	16.55	0.07	0.42%	16.20	16.69	124977	20581	1.63%
2026-06-10	16.86	16.48	-0.48	-2.83%	16.28	16.91	117203	19373	1.53%
2026-06-09	17.01	16.96	0.02	0.12%	16.54	17.44	133210	22406	1.74%
2026-06-08	17.32	16.94	-0.93	-5.20%	16.75	17.75	182633	31356	2.38%
2026-06-05	17.69	17.87	0.11	0.62%	17.45	18.14	132440	23598	1.73%
2026-06-04	17.89	17.80	-0.20	-1.11%	17.50	17.95	141005	24985	1.84%
2026-06-03	18.02	18.00	-0.07	-0.39%	17.80	18.36	118142	21398	1.54%
2026-06-02	18.52	18.07	-0.31	-1.69%	17.78	18.57	129611	23410	1.69%
2026-06-01	18.49	18.38	-0.11	-0.59%	18.36	18.87	143116	26619	1.87%
2026-05-29	19.87	18.49	-1.24	-6.28%	18.40	19.87	220791	41741	2.88%
2026-05-28	18.82	19.73	0.92	4.89%	18.74	20.16	223358	43533	2.91%
2026-05-27	19.49	18.81	-0.58	-2.99%	18.71	19.69	169658	32428	2.21%
2026-05-26	20.02	19.39	-0.78	-3.87%	19.10	20.02	205310	39831	2.68%
2026-05-25	20.20	20.17	0.15	0.75%	19.81	20.49	182736	36761	2.38%
2026-05-22	19.66	20.02	0.54	2.77%	19.46	20.20	176228	35060	2.30%
2026-05-21	19.75	19.48	-0.12	-0.61%	19.42	20.97	292731	59167	3.82%
2026-05-20	19.70	19.60	-0.22	-1.11%	19.38	19.89	128726	25171	1.68%
2026-05-19	19.86	19.82	-0.14	-0.70%	19.31	20.00	176180	34568	2.30%
2026-05-18	19.88	19.96	0.04	0.20%	19.57	20.40	158454	31835	2.07%
2026-05-15	20.33	19.92	-0.28	-1.39%	19.77	20.56	175139	35279	2.28%
2026-05-14	21.09	20.20	-0.82	-3.90%	20.20	21.09	201367	41282	2.63%
2026-05-13	20.55	21.02	0.29	1.40%	20.50	21.25	209737	44011	2.73%