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
2025-04-03	14.11	14.34	0.41	2.94%	14.00	14.93	279565	40454	7.51%
2025-04-02	14.60	13.93	-0.79	-5.37%	13.87	14.65	229346	32385	6.16%
2025-04-01	13.34	14.72	1.14	8.39%	13.34	15.62	320157	46259	8.60%
2025-03-31	13.20	13.58	0.13	0.97%	12.90	13.94	139807	18920	3.76%
2025-03-28	13.95	13.45	-0.78	-5.48%	13.41	14.07	179058	24563	4.81%
2025-03-27	13.41	14.23	0.57	4.17%	13.08	14.24	270831	37412	7.27%
2025-03-26	13.50	13.66	-0.04	-0.29%	13.18	13.70	198528	26642	5.33%
2025-03-25	12.55	13.70	1.16	9.25%	12.45	14.29	247738	33412	6.65%
2025-03-24	13.05	12.54	-0.37	-2.87%	12.24	13.35	94378	12046	2.54%
2025-03-21	12.61	12.91	0.19	1.49%	12.59	13.40	101604	13197	2.73%
2025-03-20	12.75	12.72	0.05	0.39%	12.65	12.92	44178	5642	1.19%
2025-03-19	12.72	12.67	-0.10	-0.78%	12.59	12.79	35010	4442	0.94%
2025-03-18	12.80	12.77	-0.03	-0.23%	12.67	12.84	36188	4614	0.97%
2025-03-17	12.95	12.80	-0.16	-1.23%	12.70	12.95	70602	9023	1.90%
2025-03-14	12.43	12.96	0.49	3.93%	12.32	13.09	103262	13243	2.77%
2025-03-13	12.57	12.47	-0.17	-1.34%	12.28	12.62	28026	3476	0.75%
2025-03-12	12.69	12.64	-0.04	-0.32%	12.56	12.73	42707	5392	1.15%
2025-03-11	12.41	12.68	0.18	1.44%	12.31	12.69	40870	5134	1.10%
2025-03-10	12.56	12.50	-0.06	-0.48%	12.42	12.72	38529	4831	1.03%
2025-03-07	12.58	12.56	-0.02	-0.16%	12.50	12.80	60660	7681	1.63%
2025-03-06	12.39	12.58	0.23	1.86%	12.32	12.60	49908	6241	1.34%
2025-03-05	12.32	12.35	0.03	0.24%	12.18	12.46	29030	3568	0.78%
2025-03-04	12.00	12.32	0.26	2.16%	11.90	12.32	33768	4125	0.91%
2025-03-03	11.97	12.06	0.16	1.34%	11.88	12.26	33242	4036	0.89%
2025-02-28	12.34	11.90	-0.49	-3.95%	11.88	12.36	38917	4707	1.05%
2025-02-27	12.41	12.39	-0.06	-0.48%	12.19	12.48	35752	4409	0.96%
2025-02-26	12.46	12.45	-0.05	-0.40%	12.37	12.58	45983	5733	1.24%
2025-02-25	12.24	12.50	0.13	1.05%	12.19	12.65	68617	8565	1.84%
2025-02-24	12.31	12.37	0.13	1.06%	12.10	12.39	41145	5061	1.11%
2025-02-21	12.17	12.24	0.06	0.49%	12.03	12.31	43442	5290	1.17%
2025-02-20	11.90	12.18	0.26	2.18%	11.85	12.23	38778	4686	1.04%
2025-02-19	11.62	11.92	0.33	2.85%	11.62	11.93	29408	3488	0.79%
2025-02-18	11.97	11.59	-0.43	-3.58%	11.57	12.00	25594	3016	0.69%
2025-02-17	11.84	12.02	0.16	1.35%	11.82	12.07	30699	3674	0.82%
2025-02-14	11.80	11.86	0.00	0.00%	11.80	11.96	21433	2542	0.58%
2025-02-13	12.14	11.86	-0.32	-2.63%	11.86	12.21	35030	4199	0.94%
2025-02-12	12.12	12.18	0.04	0.33%	12.06	12.23	24584	2985	0.66%
2025-02-11	12.21	12.14	-0.09	-0.74%	12.08	12.25	26612	3229	0.71%
2025-02-10	12.13	12.23	0.15	1.24%	12.08	12.23	29724	3613	0.80%
2025-02-07	12.03	12.08	0.03	0.25%	11.97	12.37	43140	5239	1.16%
2025-02-06	11.68	12.05	0.28	2.38%	11.62	12.09	32332	3853	0.87%
2025-02-05	11.70	11.77	0.12	1.03%	11.64	11.84	21488	2520	0.58%
2025-01-27	11.70	11.65	-0.03	-0.26%	11.59	11.87	21771	2549	0.58%
2025-01-24	11.53	11.68	0.12	1.04%	11.48	11.71	21186	2455	0.57%
2025-01-23	11.60	11.56	0.07	0.61%	11.55	11.82	25222	2947	0.68%
2025-01-22	11.56	11.49	-0.13	-1.12%	11.44	11.62	14814	1708	0.40%
2025-01-21	11.70	11.62	-0.10	-0.85%	11.46	11.78	20711	2396	0.56%
2025-01-20	11.65	11.72	0.22	1.91%	11.52	11.80	33260	3873	0.89%
2025-01-17	11.55	11.50	-0.03	-0.26%	11.43	11.63	26870	3100	0.72%
2025-01-16	11.50	11.53	0.05	0.44%	11.43	11.88	44081	5112	1.18%
2025-01-15	11.57	11.48	-0.09	-0.78%	11.42	11.62	20283	2338	0.54%
2025-01-14	11.12	11.57	0.53	4.80%	11.07	11.57	32601	3703	0.88%
2025-01-13	10.87	11.04	0.07	0.64%	10.69	11.14	24856	2727	0.67%
2025-01-10	11.19	10.97	-0.23	-2.05%	10.97	11.31	21512	2396	0.58%
2025-01-09	11.07	11.20	0.06	0.54%	11.07	11.29	19250	2157	0.52%
2025-01-08	11.24	11.14	-0.13	-1.15%	10.83	11.30	26897	2984	0.72%
2025-01-07	11.03	11.27	0.28	2.55%	10.97	11.27	17029	1896	0.46%
2025-01-06	11.00	10.99	0.03	0.27%	10.68	11.16	28262	3092	0.76%
2025-01-03	11.56	10.96	-0.51	-4.45%	10.90	11.57	37614	4217	1.01%
2025-01-02	11.82	11.47	-0.34	-2.88%	11.35	11.92	27225	3172	0.73%
2024-12-31	12.22	11.81	-0.39	-3.20%	11.76	12.28	27292	3268	0.73%
2024-12-30	12.28	12.20	-0.11	-0.89%	12.04	12.36	24619	3012	0.66%
2024-12-27	12.18	12.31	0.16	1.32%	12.18	12.47	26989	3335	0.72%
2024-12-26	11.98	12.15	0.20	1.67%	11.95	12.18	18008	2180	0.48%