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
2026-06-18	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%
2026-05-12	21.15	20.73	-0.51	-2.40%	20.53	21.15	224608	46624	2.93%
2026-05-11	21.00	21.24	0.44	2.12%	20.70	21.26	288963	60860	3.77%
2026-05-08	20.20	20.80	0.46	2.26%	20.05	20.87	230725	47539	3.01%
2026-05-07	20.11	20.34	0.23	1.14%	19.98	20.39	177941	35976	2.32%
2026-05-06	19.75	20.11	0.46	2.34%	19.75	20.27	227217	45638	2.96%
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%