钢研纳克 (300797) - 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
2026-05-06	15.92	16.05	0.18	1.13%	15.89	16.18	42082	6753	1.11%
2026-04-30	15.76	15.87	0.08	0.51%	15.63	15.92	25334	4015	0.67%
2026-04-29	15.50	15.79	0.31	2.00%	15.41	15.89	32297	5088	0.85%
2026-04-28	15.68	15.48	-0.25	-1.59%	15.39	15.74	24568	3819	0.65%
2026-04-27	15.47	15.73	0.35	2.28%	15.47	15.82	30556	4788	0.81%
2026-04-24	15.54	15.38	-0.22	-1.41%	15.26	15.62	28848	4437	0.76%
2026-04-23	15.80	15.60	-0.15	-0.95%	15.51	15.90	25170	3938	0.66%
2026-04-22	15.81	15.75	-0.09	-0.57%	15.61	15.86	22438	3534	0.59%
2026-04-21	15.88	15.84	-0.03	-0.19%	15.68	15.92	23590	3727	0.62%
2026-04-20	15.60	15.87	0.22	1.41%	15.57	15.93	30402	4800	0.80%
2026-04-17	15.51	15.65	0.14	0.90%	15.39	15.68	34804	5410	0.92%
2026-04-16	15.29	15.51	0.28	1.84%	15.18	15.59	39024	6004	1.03%
2026-04-15	15.40	15.23	-0.13	-0.85%	15.18	15.53	47472	7295	1.25%
2026-04-14	15.12	15.36	0.36	2.40%	14.91	15.90	92147	14217	2.43%
2026-04-13	15.04	15.00	0.01	0.07%	14.81	15.04	17803	2662	0.47%
2026-04-10	14.98	14.99	0.13	0.87%	14.93	15.12	24342	3656	0.64%
2026-04-09	14.88	14.86	-0.16	-1.07%	14.79	15.02	25004	3727	0.66%
2026-04-08	14.76	15.02	0.55	3.80%	14.70	15.02	33762	5022	0.89%
2026-04-07	14.33	14.47	0.17	1.19%	14.33	14.58	15258	2211	0.40%
2026-04-03	14.53	14.30	-0.23	-1.58%	14.25	14.60	16067	2309	0.42%
2026-04-02	14.69	14.53	-0.23	-1.56%	14.40	14.80	20974	3057	0.55%
2026-04-01	14.75	14.76	0.19	1.30%	14.60	14.88	21676	3193	0.57%
2026-03-31	14.78	14.57	-0.10	-0.68%	14.53	14.85	24563	3598	0.65%
2026-03-30	14.44	14.67	-0.02	-0.14%	14.42	14.69	20128	2933	0.53%
2026-03-27	14.33	14.69	0.25	1.73%	14.27	14.76	28318	4137	0.75%
2026-03-26	14.89	14.44	-0.32	-2.17%	14.37	14.89	25192	3666	0.67%
2026-03-25	14.78	14.76	0.08	0.54%	14.66	15.08	34095	5053	0.90%
2026-03-24	14.48	14.68	0.60	4.26%	14.13	14.74	52264	7542	1.38%
2026-03-23	14.57	14.08	-0.72	-4.86%	13.98	14.65	59890	8567	1.58%
2026-03-20	15.44	14.80	-0.50	-3.27%	14.78	15.45	32863	4947	0.87%
2026-03-19	15.65	15.30	-0.51	-3.23%	15.23	15.71	32248	4969	0.85%
2026-03-18	15.63	15.81	0.19	1.22%	15.50	15.86	27645	4328	0.73%
2026-03-17	16.16	15.62	-0.47	-2.92%	15.58	16.18	32848	5201	0.87%
2026-03-16	16.06	16.09	-0.03	-0.19%	15.85	16.16	29730	4756	0.79%
2026-03-13	16.30	16.12	-0.20	-1.23%	16.09	16.41	28224	4581	0.75%
2026-03-12	16.69	16.32	-0.38	-2.28%	16.25	16.76	36156	5937	0.96%
2026-03-11	16.99	16.70	-0.27	-1.59%	16.63	17.04	32611	5471	0.86%
2026-03-10	16.70	16.97	0.30	1.80%	16.70	17.04	24058	4067	0.64%
2026-03-09	16.79	16.67	-0.27	-1.59%	16.20	16.79	50398	8311	1.33%
2026-03-06	16.61	16.94	0.25	1.50%	16.57	17.12	37603	6370	0.99%
2026-03-05	16.83	16.69	0.15	0.91%	16.58	17.09	47942	8085	1.27%
2026-03-04	16.41	16.54	-0.01	-0.06%	16.30	16.74	54120	8939	1.43%
2026-03-03	18.02	16.55	-1.47	-8.16%	16.54	18.10	121080	20593	3.20%
2026-03-02	18.31	18.02	-0.69	-3.69%	18.02	18.61	76627	13957	2.02%
2026-02-27	18.38	18.71	0.21	1.14%	18.30	18.75	77389	14392	2.04%
2026-02-26	18.02	18.50	0.36	1.98%	17.80	18.64	86983	15909	2.30%
2026-02-25	17.88	18.14	0.28	1.57%	17.69	18.22	58741	10578	1.55%
2026-02-24	17.95	17.86	0.13	0.73%	17.77	18.07	33382	5979	0.88%
2026-02-13	18.18	17.73	-0.45	-2.48%	17.73	18.23	60706	10899	1.60%
2026-02-12	18.19	18.18	-0.05	-0.27%	18.11	18.44	48550	8880	1.28%
2026-02-11	18.33	18.23	-0.12	-0.65%	18.19	18.52	40940	7515	1.08%
2026-02-10	18.44	18.35	-0.09	-0.49%	18.18	18.54	43235	7913	1.14%
2026-02-09	18.15	18.44	0.51	2.84%	18.07	18.45	69847	12814	1.85%
2026-02-06	17.91	17.93	-0.15	-0.83%	17.80	18.33	54304	9810	1.43%
2026-02-05	17.95	18.08	-0.01	-0.06%	17.80	18.35	45762	8287	1.21%
2026-02-04	18.00	18.09	0.02	0.11%	17.89	18.44	52767	9584	1.39%
2026-02-03	17.86	18.07	0.37	2.09%	17.71	18.18	46242	8338	1.22%
2026-02-02	17.72	17.70	-0.19	-1.06%	17.68	18.13	56835	10189	1.50%
2026-01-30	17.74	17.89	-0.07	-0.39%	17.43	18.15	76605	13656	2.02%
2026-01-29	18.36	17.96	-0.48	-2.60%	17.90	18.59	114654	20822	3.03%
2026-01-28	18.05	18.44	0.31	1.71%	17.95	18.80	125593	23215	3.32%
2026-01-27	18.28	18.13	-0.23	-1.25%	17.73	18.32	65534	11791	1.73%