钢研高纳

300034
🏛️ 中国 →
16.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 56.89 57.80 56.02 57.60 6.8M
2021-12-30 54.02 57.54 53.00 56.85 10.4M
2021-12-29 51.63 54.50 51.41 54.20 9.2M
2021-12-28 51.77 51.84 49.56 51.66 4.2M
2021-12-27 51.58 52.29 51.06 51.31 2.7M
2021-12-24 52.55 53.43 51.35 51.83 4.0M
2021-12-23 53.50 53.77 51.53 52.55 5.3M
2021-12-22 52.59 54.94 51.83 53.51 6.1M
2021-12-21 50.50 52.60 50.40 52.10 4.9M
2021-12-20 51.13 53.68 50.78 51.00 7.0M
2021-12-17 53.00 54.65 51.68 51.83 6.9M
2021-12-16 51.42 54.00 51.35 53.40 9.6M
2021-12-15 52.70 53.27 51.06 51.78 8.0M
2021-12-14 50.30 52.80 50.10 51.78 11.6M
2021-12-13 50.08 50.79 49.39 50.40 9.1M
2021-12-10 51.30 51.70 50.45 50.80 8.1M
2021-12-09 52.00 52.30 50.95 51.77 6.7M
2021-12-08 52.33 52.79 51.10 52.26 8.3M
2021-12-07 55.11 55.50 50.80 51.75 14.6M
2021-12-06 57.00 57.57 54.32 54.73 10.9M
2021-12-03 55.52 57.18 54.85 57.10 9.2M
2021-12-02 57.90 58.00 53.80 55.52 13.6M
2021-12-01 58.44 59.48 56.60 57.38 6.9M
2021-11-30 59.00 61.23 57.41 59.00 12.0M
2021-11-29 54.25 59.20 54.01 57.77 14.3M
2021-11-26 53.98 56.36 53.85 54.95 9.1M
2021-11-25 54.73 55.57 52.90 53.93 9.4M
2021-11-24 55.92 56.88 53.91 54.80 8.4M
2021-11-23 55.98 57.83 55.11 55.88 9.4M
2021-11-22 55.45 56.95 53.60 56.25 12.0M
2021-11-19 52.22 59.00 51.28 55.46 21.7M
2021-11-18 49.22 53.53 48.16 52.48 14.4M
2021-11-17 47.90 49.75 47.81 49.18 8.2M
2021-11-16 49.68 52.10 47.52 48.00 15.3M
2021-11-15 51.58 53.17 49.50 50.66 11.6M
2021-11-12 48.00 52.21 47.52 51.10 15.3M
2021-11-11 47.77 48.28 46.93 47.88 6.8M
2021-11-10 48.80 49.58 47.00 47.44 10.5M
2021-11-09 45.69 50.00 45.61 49.08 14.6M
2021-11-08 43.64 48.79 42.76 46.41 14.8M
2021-11-05 44.00 44.16 42.63 43.50 7.4M
2021-11-04 43.51 44.80 42.77 44.40 12.1M
2021-11-03 42.39 44.10 41.86 43.50 13.1M
2021-11-02 42.12 43.75 41.81 43.37 15.5M
2021-11-01 42.00 42.17 40.85 41.83 12.0M
2021-10-29 38.23 42.50 37.80 41.74 14.1M
2021-10-28 38.54 39.50 37.50 37.99 7.9M
2021-10-27 41.70 42.49 38.56 39.29 11.5M
2021-10-26 40.41 41.15 40.02 40.93 5.7M
2021-10-25 39.41 40.99 39.14 40.54 6.0M
2021-10-22 39.81 40.25 39.10 39.41 4.5M
2021-10-21 40.60 40.68 39.78 40.03 4.2M
2021-10-20 40.60 41.20 39.90 40.51 4.6M
2021-10-19 40.62 41.04 39.73 40.45 6.8M
2021-10-18 39.47 41.25 39.19 40.89 7.1M
2021-10-15 38.53 40.06 38.21 39.38 8.3M
2021-10-14 35.72 39.28 35.31 38.76 10.6M
2021-10-13 35.39 35.80 34.60 35.69 5.6M
2021-10-12 36.46 37.40 35.00 35.53 7.5M
2021-10-11 36.55 38.38 35.65 36.87 10.5M
2021-10-08 38.58 38.74 35.92 36.21 7.9M
2021-09-30 37.21 38.63 37.11 38.63 6.0M
2021-09-29 38.33 39.32 37.05 37.10 6.6M
2021-09-28 38.99 40.30 38.67 38.94 5.8M
2021-09-27 40.79 41.55 38.40 39.20 11.6M
2021-09-24 41.20 42.16 41.00 41.34 5.8M
2021-09-23 41.95 42.50 40.54 41.83 8.2M
2021-09-22 38.75 42.90 38.71 41.72 11.1M
2021-09-17 38.61 40.80 38.00 39.53 12.2M
2021-09-16 41.50 41.50 38.10 38.78 14.9M
2021-09-15 40.99 42.06 40.33 41.76 6.5M
2021-09-14 42.00 43.50 41.10 41.82 10.6M
2021-09-13 41.37 42.13 40.20 41.40 8.2M
2021-09-10 41.92 42.92 41.48 41.94 8.5M
2021-09-09 40.89 42.88 40.25 41.92 9.9M
2021-09-08 41.99 42.55 40.73 41.13 7.2M
2021-09-07 41.56 43.09 40.52 41.82 10.0M
2021-09-06 41.37 41.65 40.20 41.23 11.8M
2021-09-03 45.18 45.18 39.00 41.00 25.8M
2021-09-02 42.97 45.81 42.70 45.00 13.4M
2021-09-01 47.26 48.75 43.16 43.71 17.7M
2021-08-31 46.15 49.35 46.01 47.81 11.7M
2021-08-30 46.18 48.59 46.00 46.93 14.4M
2021-08-27 46.46 47.17 45.36 46.07 11.7M
2021-08-26 47.12 48.95 45.88 46.60 13.4M
2021-08-25 49.00 49.00 46.58 47.98 17.7M
2021-08-24 45.00 50.20 43.75 49.51 25.8M
2021-08-23 45.65 49.58 44.43 47.62 20.1M
2021-08-20 44.51 46.50 43.00 45.21 17.8M
2021-08-19 42.69 46.00 41.86 44.21 26.7M
2021-08-18 42.79 45.20 42.01 42.69 18.4M
2021-08-17 43.08 45.10 42.50 43.40 16.9M
2021-08-16 44.03 45.00 41.88 43.15 17.6M
2021-08-13 46.50 46.81 42.88 43.12 32.3M
2021-08-12 48.61 48.98 46.16 48.43 19.5M
2021-08-11 47.25 49.84 46.37 49.57 17.7M
2021-08-10 46.10 50.33 46.00 47.82 17.9M
2021-08-09 44.80 49.06 44.45 47.79 18.8M
2021-08-06 45.50 45.78 43.44 45.00 17.0M
2021-08-05 39.70 46.02 39.50 45.49 25.6M
2021-08-04 37.28 40.88 36.97 39.17 20.6M
2021-08-03 36.93 38.30 36.46 37.28 12.8M
2021-08-02 35.30 37.50 34.76 37.15 15.6M
2021-07-30 35.43 35.58 33.87 34.75 10.4M
2021-07-29 33.60 35.80 33.60 35.26 14.7M
2021-07-28 36.50 36.60 31.99 33.00 17.0M
2021-07-27 38.41 39.50 36.60 37.12 16.0M
2021-07-26 39.09 39.87 37.57 39.03 18.4M
2021-07-23 35.98 39.35 35.60 38.47 15.7M
2021-07-22 37.10 37.33 35.76 36.58 7.1M
2021-07-21 36.39 37.80 35.58 37.20 9.9M
2021-07-20 34.57 36.50 34.08 35.75 8.2M
2021-07-19 36.13 37.49 35.28 35.49 10.1M
2021-07-16 34.80 38.00 34.44 36.80 13.7M
2021-07-15 35.48 36.03 33.82 34.83 8.7M
2021-07-14 36.30 36.30 34.71 35.48 9.4M
2021-07-13 36.34 37.50 35.23 36.83 11.0M
2021-07-12 35.66 36.58 34.99 36.36 9.7M
2021-07-09 34.39 36.80 34.30 35.92 13.1M
2021-07-08 34.40 35.83 33.80 34.77 18.1M
2021-07-07 29.08 34.95 29.05 34.41 19.6M
2021-07-06 29.33 29.58 28.48 29.27 6.0M
2021-07-05 28.39 29.58 28.37 29.25 7.8M
2021-07-02 30.01 30.35 28.28 28.45 13.3M
2021-07-01 32.27 32.90 30.38 30.57 8.4M
2021-06-30 32.89 32.92 31.50 32.21 6.7M
2021-06-29 32.87 33.20 32.15 32.55 8.2M
2021-06-28 32.18 33.62 32.01 32.87 11.8M
2021-06-25 30.03 32.01 29.63 31.88 11.4M
2021-06-24 31.90 33.33 30.10 30.24 13.7M
2021-06-23 31.47 32.14 31.18 31.58 8.2M
2021-06-22 32.26 32.45 30.90 31.48 7.8M
2021-06-21 30.16 32.11 30.10 32.08 13.9M
2021-06-18 29.65 30.90 29.00 30.56 12.1M
2021-06-17 29.65 30.16 28.82 29.70 6.5M
2021-06-16 30.21 30.55 29.28 29.56 8.7M
2021-06-15 29.30 30.71 28.79 30.10 8.6M
2021-06-11 29.90 31.00 29.67 29.97 10.8M
2021-06-10 29.49 30.41 29.28 29.84 8.0M
2021-06-09 30.59 31.59 29.46 29.54 13.2M
2021-06-08 29.52 30.19 29.12 30.09 11.0M
2021-06-07 28.09 30.03 28.00 29.77 15.6M
2021-06-04 26.84 28.26 26.84 28.09 8.6M
2021-06-03 27.15 27.94 26.72 27.10 8.0M
2021-06-02 27.82 28.45 26.97 27.04 11.7M
2021-06-01 28.17 29.28 27.61 27.72 17.1M
2021-05-31 27.30 28.77 26.91 28.29 14.5M
2021-05-28 26.21 27.85 26.10 27.21 11.1M
2021-05-27 26.00 26.58 25.82 26.22 6.1M
2021-05-26 25.65 26.72 25.57 26.08 9.6M
2021-05-25 25.28 25.94 25.01 25.79 8.5M
2021-05-24 24.67 25.69 24.62 25.43 6.9M
2021-05-21 25.70 25.75 24.85 24.91 8.1M
2021-05-20 25.35 26.00 24.99 25.95 9.1M
2021-05-19 25.01 25.56 24.86 25.39 6.4M
2021-05-18 24.56 25.48 24.56 25.26 8.4M
2021-05-17 25.30 25.76 24.61 24.79 9.4M
2021-05-14 24.09 25.17 23.50 25.11 10.0M
2021-05-13 23.72 24.33 23.67 23.93 5.7M
2021-05-12 23.94 24.19 23.49 24.00 5.2M
2021-05-11 23.20 23.90 23.03 23.71 5.1M
2021-05-10 23.00 23.51 22.55 23.48 6.5M
2021-05-07 24.00 24.09 22.95 22.95 6.7M
2021-05-06 23.76 24.42 23.55 24.20 5.7M
2021-04-30 23.93 24.15 23.48 23.75 5.7M
2021-04-29 23.98 24.45 23.84 23.89 6.0M
2021-04-28 24.16 24.72 23.80 24.18 9.3M
2021-04-27 24.44 24.45 23.64 24.13 9.6M
2021-04-26 23.25 24.57 23.22 24.44 13.9M
2021-04-23 22.37 23.67 22.20 23.18 11.8M
2021-04-22 22.29 22.48 22.06 22.19 3.0M
2021-04-21 22.14 22.35 21.70 22.17 3.2M
2021-04-20 22.50 22.54 22.09 22.18 4.4M
2021-04-19 22.30 22.61 22.01 22.43 4.5M
2021-04-16 22.30 22.35 21.86 22.16 2.5M
2021-04-15 21.66 22.29 21.51 22.13 3.1M
2021-04-14 21.41 21.94 21.25 21.85 3.1M
2021-04-13 21.46 21.59 21.13 21.26 3.3M
2021-04-12 22.75 22.78 21.42 21.45 7.2M
2021-04-09 22.68 23.34 22.61 22.80 5.0M
2021-04-08 22.85 23.05 22.62 22.70 4.1M
2021-04-07 23.03 23.18 22.42 23.00 4.6M
2021-04-06 22.80 23.22 22.79 23.02 3.6M
2021-04-02 22.63 22.92 22.46 22.83 3.6M
2021-04-01 23.16 23.20 22.39 22.58 5.6M
2021-03-31 23.70 23.77 22.65 23.00 7.7M
2021-03-30 23.41 24.64 23.30 24.12 11.5M
2021-03-29 23.39 23.87 23.17 23.44 5.7M
2021-03-26 22.78 23.56 22.60 23.41 5.8M
2021-03-25 22.71 22.94 22.28 22.62 3.5M
2021-03-24 23.34 23.43 22.45 22.49 6.7M
2021-03-23 23.78 23.85 22.89 23.18 5.6M
2021-03-22 23.32 24.16 23.30 23.75 7.6M
2021-03-19 22.85 23.99 22.76 23.38 6.7M
2021-03-18 23.45 23.72 23.06 23.34 5.6M
2021-03-17 23.10 23.47 22.60 23.23 4.5M
2021-03-16 23.38 23.66 22.56 22.85 6.5M
2021-03-15 23.52 23.90 22.92 23.24 5.1M
2021-03-12 23.97 24.08 23.30 23.52 4.9M
2021-03-11 23.55 23.97 23.37 23.90 4.8M
2021-03-10 23.50 24.13 23.14 23.37 6.8M
2021-03-09 24.54 24.62 23.01 23.05 9.2M
2021-03-08 26.65 26.97 24.50 24.54 12.8M
2021-03-05 26.24 26.89 26.00 26.59 5.6M
2021-03-04 27.41 27.79 26.40 26.64 8.4M
2021-03-03 27.42 27.82 26.66 27.72 8.2M
2021-03-02 28.59 28.68 27.30 27.65 7.0M
2021-03-01 28.40 28.76 27.75 28.30 6.7M
2021-02-26 28.60 29.30 27.85 28.10 10.2M
2021-02-25 28.76 30.10 28.66 29.58 12.9M
2021-02-24 28.89 29.53 28.26 28.50 11.4M
2021-02-23 29.00 29.22 27.00 28.35 16.2M
2021-02-22 29.50 31.17 29.23 29.54 14.0M
2021-02-19 29.08 29.66 28.58 29.50 7.9M
2021-02-18 29.08 29.78 28.62 29.08 8.4M
2021-02-10 29.47 29.48 28.43 28.78 9.5M
2021-02-09 26.66 29.79 26.53 29.58 12.1M
2021-02-08 26.22 26.98 25.80 26.57 6.2M
2021-02-05 27.56 28.09 26.12 26.35 10.2M
2021-02-04 28.11 28.68 26.90 27.12 10.9M
2021-02-03 29.40 29.41 28.20 28.36 7.8M
2021-02-02 28.44 29.59 27.75 29.45 11.5M
2021-02-01 29.60 30.00 28.32 28.41 11.4M
2021-01-29 31.71 31.89 28.75 29.56 16.5M
2021-01-28 31.82 33.07 31.19 31.31 10.4M
2021-01-27 30.79 33.18 30.34 32.19 15.9M
2021-01-26 32.20 32.30 30.31 30.75 13.8M
2021-01-25 31.80 33.65 31.79 32.49 20.6M
2021-01-22 31.83 32.50 30.71 31.53 15.3M
2021-01-21 31.75 32.82 31.10 32.27 14.3M
2021-01-20 30.79 31.75 30.32 31.62 11.1M
2021-01-19 31.87 32.50 30.38 30.55 11.1M
2021-01-18 32.40 32.82 31.79 31.87 11.7M
2021-01-15 31.80 31.97 30.79 31.77 11.0M
2021-01-14 33.38 33.70 31.07 31.78 18.3M
2021-01-13 34.04 35.69 33.13 33.81 14.0M
2021-01-12 32.85 34.79 32.85 34.10 15.3M
2021-01-11 34.52 34.97 32.53 33.09 20.0M
2021-01-08 37.80 37.80 33.33 34.52 24.7M
2021-01-07 37.96 39.28 37.10 38.27 17.4M
2021-01-06 37.49 39.38 36.82 38.40 18.6M
2021-01-05 37.71 39.39 36.50 37.61 16.8M
2021-01-04 36.93 39.13 35.35 37.94 27.9M