钢研高纳

300034
🏛️ 中国 →
15.81
最后更新: 2025-09-26
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
2022-12-30 28.68 29.02 28.33 28.65 4.3M
2022-12-29 27.74 28.81 27.63 28.51 8.3M
2022-12-28 28.04 28.43 27.58 27.75 3.7M
2022-12-27 27.93 28.49 27.87 28.08 3.6M
2022-12-26 27.00 28.30 26.32 27.93 5.0M
2022-12-23 27.11 27.74 26.58 26.58 3.9M
2022-12-22 27.66 28.13 27.06 27.66 2.6M
2022-12-21 28.41 28.69 27.51 27.65 3.0M
2022-12-20 27.91 29.19 27.88 28.60 3.8M
2022-12-19 27.84 28.31 27.66 28.13 3.3M
2022-12-16 28.53 28.53 27.73 27.86 3.9M
2022-12-15 28.73 28.94 28.08 28.53 4.4M
2022-12-14 28.72 29.34 28.59 28.74 2.9M
2022-12-13 29.74 29.86 28.69 28.71 4.9M
2022-12-12 29.38 30.36 29.13 29.75 5.6M
2022-12-09 28.59 29.42 28.25 29.40 8.6M
2022-12-08 28.96 29.18 28.64 28.67 3.2M
2022-12-07 29.55 29.74 28.76 29.04 5.5M
2022-12-06 29.73 29.88 28.70 29.44 4.5M
2022-12-05 29.51 29.96 29.13 29.73 4.4M
2022-12-02 29.59 30.18 29.49 29.63 3.6M
2022-12-01 29.49 30.34 29.25 29.76 3.7M
2022-11-30 28.86 29.88 28.63 29.81 8.7M
2022-11-29 29.75 29.92 28.45 28.81 9.1M
2022-11-28 30.05 30.49 29.39 29.78 6.3M
2022-11-25 31.13 31.13 30.49 30.49 3.1M
2022-11-24 31.43 31.84 31.01 31.26 2.5M
2022-11-23 30.88 31.73 30.63 31.46 4.9M
2022-11-22 31.09 31.31 30.64 30.88 3.9M
2022-11-21 30.11 31.43 29.78 31.24 7.2M
2022-11-18 30.50 31.00 30.24 30.24 4.1M
2022-11-17 29.88 30.68 29.01 30.59 7.4M
2022-11-16 30.44 31.01 29.84 30.11 6.4M
2022-11-15 30.19 31.11 30.07 30.38 7.7M
2022-11-14 31.44 31.74 30.14 30.61 10.3M
2022-11-11 32.50 32.83 31.52 31.68 6.1M
2022-11-10 32.50 32.76 31.55 31.89 6.1M
2022-11-09 31.56 33.23 31.49 32.78 10.9M
2022-11-08 31.11 31.43 30.55 31.39 7.0M
2022-11-07 32.30 32.58 30.98 31.11 9.9M
2022-11-04 32.50 32.78 32.06 32.24 6.0M
2022-11-03 31.09 32.74 30.97 32.52 9.5M
2022-11-02 32.38 32.81 31.12 31.15 12.9M
2022-11-01 33.60 33.60 32.03 32.75 6.2M
2022-10-31 32.83 33.91 31.94 33.43 5.2M
2022-10-28 34.31 34.44 32.61 32.99 7.3M
2022-10-27 34.29 35.00 33.88 34.13 5.0M
2022-10-26 33.75 34.68 33.19 34.28 10.0M
2022-10-25 34.56 35.25 33.91 34.09 5.5M
2022-10-24 34.44 35.63 33.48 34.96 13.8M
2022-10-21 34.00 34.70 31.81 33.16 9.6M
2022-10-20 34.16 34.55 32.83 34.00 5.3M
2022-10-19 34.25 34.56 32.63 34.38 7.8M
2022-10-18 34.16 35.48 33.47 35.44 7.3M
2022-10-17 33.71 35.79 33.44 34.16 6.7M
2022-10-14 34.76 35.13 32.50 34.06 9.7M
2022-10-13 34.30 35.63 34.07 35.01 6.8M
2022-10-12 32.00 34.74 30.69 34.38 8.4M
2022-10-11 31.96 32.29 31.15 31.81 3.6M
2022-10-10 31.80 32.72 31.05 32.22 5.5M
2022-09-30 32.75 32.92 31.57 31.69 3.4M
2022-09-29 33.31 33.70 32.56 32.69 5.1M
2022-09-28 33.68 34.30 32.24 33.31 5.6M
2022-09-27 32.19 33.88 32.19 33.64 5.4M
2022-09-26 32.50 33.13 31.95 32.34 4.4M
2022-09-23 32.93 33.88 32.33 33.05 5.7M
2022-09-22 31.25 33.36 31.09 32.99 9.0M
2022-09-21 31.25 31.75 30.32 31.21 5.7M
2022-09-20 31.74 31.88 30.76 31.14 4.7M
2022-09-19 32.26 32.45 30.44 31.25 8.1M
2022-09-16 31.40 33.48 31.40 32.28 12.5M
2022-09-15 31.89 32.11 30.77 31.57 7.1M
2022-09-14 30.25 32.49 30.14 31.83 13.9M
2022-09-13 30.63 31.16 30.10 30.63 6.7M
2022-09-09 31.00 31.84 29.94 30.61 6.2M
2022-09-08 30.31 31.23 30.06 31.02 7.3M
2022-09-07 29.14 30.31 29.08 30.16 6.9M
2022-09-06 28.74 29.88 28.42 29.38 7.2M
2022-09-05 28.19 28.99 27.88 28.88 10.4M
2022-09-02 28.11 28.81 27.26 28.24 7.0M
2022-09-01 27.95 28.93 27.88 27.98 5.2M
2022-08-31 28.87 29.20 27.74 27.81 6.3M
2022-08-30 29.09 29.54 28.58 29.04 7.1M
2022-08-29 27.94 30.00 27.64 29.09 8.1M
2022-08-26 28.72 29.29 27.85 28.18 8.9M
2022-08-25 29.31 30.40 28.49 28.83 10.8M
2022-08-24 32.24 32.43 29.06 29.31 16.2M
2022-08-23 29.94 32.75 29.68 32.01 17.2M
2022-08-22 31.74 32.18 30.94 31.52 9.3M
2022-08-19 32.45 32.74 31.57 31.74 4.9M
2022-08-18 31.81 32.82 31.65 32.34 4.6M
2022-08-17 32.44 32.98 31.88 32.01 4.1M
2022-08-16 32.10 33.35 31.90 32.51 5.4M
2022-08-15 31.56 32.93 31.56 31.86 4.6M
2022-08-12 32.93 33.17 31.47 31.99 7.8M
2022-08-11 32.83 33.28 32.51 33.19 6.7M
2022-08-10 31.86 33.43 31.50 33.13 10.6M
2022-08-09 31.68 32.27 30.98 31.94 9.3M
2022-08-08 29.86 32.25 29.51 31.88 12.2M
2022-08-05 29.99 30.44 29.14 29.92 7.3M
2022-08-04 29.93 30.24 29.26 30.00 8.7M
2022-08-03 29.19 30.99 27.94 29.93 13.4M
2022-08-02 30.43 31.19 28.76 29.06 11.2M
2022-08-01 30.64 30.89 29.76 30.43 6.5M
2022-07-29 30.81 31.46 30.14 30.64 9.1M
2022-07-28 29.94 31.17 29.36 31.11 10.3M
2022-07-27 29.93 30.49 29.39 29.91 6.7M
2022-07-26 30.22 30.53 28.63 29.94 12.2M
2022-07-25 30.13 31.25 29.75 30.56 14.7M
2022-07-22 28.49 30.89 28.27 30.38 15.3M
2022-07-21 27.88 28.98 27.25 28.50 11.5M
2022-07-20 26.89 28.09 26.75 28.01 11.3M
2022-07-19 27.11 27.72 26.79 26.88 7.6M
2022-07-18 28.06 28.28 26.76 27.32 9.9M
2022-07-15 27.49 29.35 27.30 27.98 14.0M
2022-07-14 26.65 27.55 26.36 27.51 10.0M
2022-07-13 26.97 26.97 26.18 26.65 6.0M
2022-07-12 27.00 27.70 26.56 26.86 9.7M
2022-07-11 27.81 28.13 26.81 27.17 14.7M
2022-07-08 28.24 28.57 27.30 28.13 11.8M
2022-07-07 27.57 28.66 27.39 28.54 14.1M
2022-07-06 27.75 28.80 27.28 27.59 16.4M
2022-07-05 27.43 27.81 26.71 27.81 13.8M
2022-07-04 26.09 27.81 25.45 27.61 15.6M
2022-07-01 26.18 26.81 25.54 26.08 9.8M
2022-06-30 25.98 26.68 25.88 26.36 7.2M
2022-06-29 26.99 27.15 25.96 25.99 12.4M
2022-06-28 25.82 27.26 25.82 27.15 16.1M
2022-06-27 26.47 26.60 25.50 26.13 17.2M
2022-06-24 24.58 26.26 24.39 25.98 24.8M
2022-06-23 22.27 24.27 22.03 24.24 19.7M
2022-06-22 22.91 23.22 22.19 22.36 9.5M
2022-06-21 24.53 24.53 22.94 23.05 19.1M
2022-06-20 23.18 24.95 23.08 24.68 18.7M
2022-06-17 23.13 23.44 22.73 23.25 11.5M
2022-06-16 22.93 23.87 22.88 23.29 8.4M
2022-06-15 22.92 23.56 22.69 23.00 9.1M
2022-06-14 23.38 23.38 22.51 23.05 11.0M
2022-06-13 23.13 24.08 23.08 23.66 12.4M
2022-06-10 22.47 23.57 22.30 23.31 18.0M
2022-06-09 23.18 23.29 22.23 22.34 16.0M
2022-06-08 24.31 24.31 22.51 23.54 17.4M
2022-06-07 24.93 25.08 23.93 24.12 10.5M
2022-06-06 23.86 25.25 23.53 24.93 11.6M
2022-06-02 23.46 24.04 23.19 23.73 7.6M
2022-06-01 23.85 24.03 23.24 23.48 12.3M
2022-05-31 23.32 23.50 23.03 23.38 9.9M
2022-05-30 23.44 23.48 22.88 23.48 11.1M
2022-05-27 23.63 23.74 22.83 23.28 11.2M
2022-05-26 22.11 24.26 21.95 23.51 15.3M
2022-05-25 21.96 22.71 21.88 22.23 7.8M
2022-05-24 22.74 23.66 22.14 22.14 13.5M
2022-05-23 22.78 22.78 21.97 22.51 11.0M
2022-05-20 23.02 23.78 22.61 23.02 7.8M
2022-05-19 22.53 23.29 22.16 23.10 7.5M
2022-05-18 22.50 23.40 22.23 22.96 11.5M
2022-05-17 22.03 22.72 21.49 22.45 9.1M
2022-05-16 22.16 22.48 21.66 21.89 6.7M
2022-05-13 22.10 22.15 21.59 21.91 5.0M
2022-05-12 34.50 35.70 34.44 35.10 6.6M
2022-05-11 36.00 36.66 34.00 34.91 10.9M
2022-05-10 33.70 37.40 33.38 35.60 14.7M
2022-05-09 32.48 35.10 32.03 34.24 9.6M
2022-05-06 30.50 34.48 30.15 32.50 9.8M
2022-05-05 28.50 32.55 28.20 31.30 13.0M
2022-04-29 27.00 28.98 26.21 28.90 9.1M
2022-04-28 26.68 27.45 26.24 26.60 6.9M
2022-04-27 24.60 27.18 24.18 26.99 6.9M
2022-04-26 26.39 26.77 25.11 25.18 6.6M
2022-04-25 28.96 28.96 26.00 26.40 6.2M
2022-04-22 29.67 30.13 28.68 28.98 4.9M
2022-04-21 30.80 31.23 29.67 29.75 6.0M
2022-04-20 32.10 32.28 30.77 30.87 4.2M
2022-04-19 32.04 33.02 31.86 32.01 5.3M
2022-04-18 30.70 32.40 29.98 31.83 6.3M
2022-04-15 31.30 31.30 29.70 30.70 7.2M
2022-04-14 31.50 32.15 30.97 31.39 4.0M
2022-04-13 32.11 32.48 31.09 31.28 5.5M
2022-04-12 32.00 32.68 31.83 32.48 4.4M
2022-04-11 34.02 34.05 31.91 32.17 8.3M
2022-04-08 35.34 35.55 33.90 33.99 5.8M
2022-04-07 34.61 36.37 34.61 34.72 4.9M
2022-04-06 35.12 35.16 34.00 34.88 4.7M
2022-04-01 35.35 36.00 35.02 35.41 3.6M
2022-03-31 37.09 37.13 35.30 35.56 7.4M
2022-03-30 35.90 37.56 35.14 36.98 7.5M
2022-03-29 36.44 38.22 35.80 35.93 10.6M
2022-03-28 38.38 38.49 35.89 36.40 9.2M
2022-03-25 40.54 40.72 38.56 38.89 11.4M
2022-03-24 40.15 40.76 39.45 40.23 5.3M
2022-03-23 38.79 41.65 38.01 40.81 7.6M
2022-03-22 39.59 40.09 38.56 38.79 5.1M
2022-03-21 37.91 40.14 37.23 39.49 7.4M
2022-03-18 38.90 38.95 37.25 37.54 5.0M
2022-03-17 38.27 40.38 38.27 38.89 9.9M
2022-03-16 36.33 38.05 35.66 37.81 8.5M
2022-03-15 36.38 37.69 36.10 36.10 8.2M
2022-03-14 36.50 38.05 36.10 37.09 6.5M
2022-03-11 37.18 37.38 35.75 36.85 7.0M
2022-03-10 35.94 38.60 35.38 37.55 13.9M
2022-03-09 34.39 35.00 32.51 34.35 15.1M
2022-03-08 41.21 41.50 32.99 34.98 27.3M
2022-03-07 40.91 42.47 40.74 41.12 7.8M
2022-03-04 41.40 42.24 40.40 40.74 6.2M
2022-03-03 44.00 44.17 41.55 41.62 7.7M
2022-03-02 43.71 44.48 42.83 43.79 5.9M
2022-03-01 43.60 44.28 42.70 43.80 6.6M
2022-02-28 44.02 44.40 42.80 43.18 8.3M
2022-02-25 43.50 44.60 42.15 43.37 10.3M
2022-02-24 42.52 45.57 42.00 43.49 17.4M
2022-02-23 39.67 43.49 39.43 42.51 11.3M
2022-02-22 41.10 41.41 38.50 39.61 7.4M
2022-02-21 41.58 42.17 40.38 40.40 5.8M
2022-02-18 41.91 42.08 41.02 41.54 4.7M
2022-02-17 41.46 42.58 40.78 42.09 5.3M
2022-02-16 41.89 41.89 40.80 41.47 4.0M
2022-02-15 40.02 41.96 39.95 41.90 6.0M
2022-02-14 39.56 41.33 39.42 40.06 5.7M
2022-02-11 40.39 40.75 39.22 39.57 6.7M
2022-02-10 42.27 42.60 40.32 40.60 7.2M
2022-02-09 40.93 42.66 40.13 42.21 6.7M
2022-02-08 41.33 41.64 39.48 40.93 7.1M
2022-02-07 43.05 43.10 40.77 41.33 6.4M
2022-01-28 43.20 44.20 41.96 42.10 10.7M
2022-01-27 45.17 45.79 42.30 42.43 10.1M
2022-01-26 45.75 46.39 44.20 45.02 7.7M
2022-01-25 46.13 47.54 45.55 45.57 7.2M
2022-01-24 45.62 46.46 44.70 45.54 6.5M
2022-01-21 44.42 46.26 42.80 45.86 11.6M
2022-01-20 46.89 46.90 43.70 45.04 10.7M
2022-01-19 47.71 48.11 45.50 46.36 10.9M
2022-01-18 49.10 50.27 47.80 48.15 6.4M
2022-01-17 47.99 49.62 47.01 49.10 8.3M
2022-01-14 46.19 49.25 45.87 47.68 6.3M
2022-01-13 46.50 47.25 44.69 46.31 6.3M
2022-01-12 44.62 46.55 44.42 46.44 9.4M
2022-01-11 47.60 47.88 44.02 44.40 9.9M
2022-01-10 47.90 48.70 46.20 47.07 8.8M
2022-01-07 48.80 49.45 47.70 48.05 6.9M
2022-01-06 50.41 51.33 48.30 48.44 11.3M
2022-01-05 57.89 58.03 50.20 50.41 14.0M
2022-01-04 57.02 58.57 55.23 57.91 6.7M