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
2023-12-29 20.43 20.65 20.11 20.35 14.2M
2023-12-28 20.10 20.80 19.98 20.45 12.5M
2023-12-27 20.35 20.37 19.87 20.09 9.7M
2023-12-26 20.88 20.95 20.10 20.41 14.9M
2023-12-25 20.28 21.57 20.28 20.66 23.4M
2023-12-22 18.48 21.20 18.48 20.55 25.2M
2023-12-21 18.36 18.69 18.25 18.45 8.0M
2023-12-20 19.29 19.34 18.45 18.51 8.2M
2023-12-19 19.59 19.59 19.18 19.31 4.8M
2023-12-18 19.82 20.13 19.38 19.40 5.7M
2023-12-15 20.35 20.48 19.92 20.03 5.9M
2023-12-14 20.58 20.82 20.20 20.37 10.3M
2023-12-13 20.68 21.81 20.42 20.73 18.9M
2023-12-12 19.79 20.97 19.50 20.74 17.4M
2023-12-11 18.82 19.79 18.74 19.78 10.0M
2023-12-08 19.19 19.20 18.80 18.85 7.5M
2023-12-07 19.34 19.34 19.01 19.12 7.0M
2023-12-06 19.32 19.85 19.32 19.40 4.7M
2023-12-05 20.04 20.08 19.43 19.46 6.6M
2023-12-04 19.97 20.56 19.87 20.18 8.5M
2023-12-01 19.91 20.03 19.60 19.80 4.5M
2023-11-30 20.06 20.24 19.72 19.93 4.7M
2023-11-29 20.44 20.44 20.06 20.09 3.1M
2023-11-28 20.22 20.59 20.22 20.44 4.3M
2023-11-27 20.25 20.49 20.01 20.30 5.2M
2023-11-24 20.53 20.55 20.22 20.29 5.5M
2023-11-23 20.30 20.73 20.16 20.64 5.4M
2023-11-22 20.73 20.84 20.32 20.33 5.5M
2023-11-21 21.28 21.33 20.73 20.77 7.9M
2023-11-20 21.04 21.41 20.85 21.27 6.8M
2023-11-17 21.08 21.15 20.80 21.01 3.8M
2023-11-16 21.10 21.30 21.00 21.08 3.8M
2023-11-15 21.43 21.61 20.95 21.21 6.2M
2023-11-14 21.50 22.20 21.30 21.39 8.0M
2023-11-13 20.70 21.66 20.47 21.58 9.9M
2023-11-10 20.79 20.85 20.53 20.70 4.9M
2023-11-09 21.11 21.15 20.71 20.88 6.0M
2023-11-08 21.41 21.41 20.96 21.09 7.7M
2023-11-07 21.85 21.85 21.35 21.41 5.7M
2023-11-06 21.56 21.88 21.51 21.84 5.7M
2023-11-03 20.92 21.69 20.92 21.55 4.3M
2023-11-02 21.69 21.83 20.91 20.92 3.6M
2023-11-01 21.63 21.76 21.31 21.68 3.6M
2023-10-31 21.40 21.89 21.33 21.63 4.0M
2023-10-30 21.35 22.35 21.22 21.52 6.8M
2023-10-27 21.73 21.89 20.60 21.53 7.5M
2023-10-26 21.60 21.96 21.31 21.84 3.1M
2023-10-25 21.85 22.38 21.79 21.82 2.9M
2023-10-24 22.20 22.35 21.58 21.78 3.4M
2023-10-23 22.63 22.63 21.91 22.00 2.7M
2023-10-20 22.68 22.85 22.35 22.40 2.7M
2023-10-19 22.94 23.28 22.76 22.83 2.9M
2023-10-18 23.22 23.49 22.87 22.87 3.1M
2023-10-17 23.23 23.43 23.20 23.36 2.0M
2023-10-16 23.51 23.64 23.15 23.30 2.8M
2023-10-13 23.60 23.75 23.32 23.55 2.9M
2023-10-12 23.76 23.78 23.21 23.63 3.1M
2023-10-11 24.24 24.44 23.55 23.61 4.4M
2023-10-10 24.47 24.54 23.95 24.10 2.8M
2023-10-09 24.31 24.74 24.12 24.40 3.4M
2023-09-28 24.00 24.44 24.00 24.31 2.6M
2023-09-27 23.80 24.33 23.61 24.02 2.2M
2023-09-26 24.08 24.16 23.63 23.77 2.6M
2023-09-25 24.05 24.12 23.69 24.00 3.2M
2023-09-22 24.11 24.20 23.78 24.06 2.9M
2023-09-21 24.15 24.34 23.77 23.89 3.6M
2023-09-20 24.40 24.60 24.09 24.15 2.8M
2023-09-19 24.76 24.77 24.37 24.51 2.0M
2023-09-18 24.95 25.20 24.62 24.73 3.0M
2023-09-15 25.15 25.51 24.96 25.18 2.4M
2023-09-14 25.50 25.62 25.02 25.17 2.0M
2023-09-13 25.69 25.77 25.15 25.36 3.0M
2023-09-12 25.60 25.89 25.33 25.69 4.0M
2023-09-11 26.06 26.15 25.46 25.50 4.9M
2023-09-08 25.50 26.34 25.32 26.20 7.0M
2023-09-07 25.67 25.76 25.23 25.62 5.0M
2023-09-06 25.09 25.68 24.75 25.48 5.2M
2023-09-05 24.99 25.53 24.99 25.09 3.4M
2023-09-04 25.06 25.36 24.71 24.99 2.8M
2023-09-01 24.86 25.13 24.63 25.06 2.7M
2023-08-31 25.10 25.45 24.80 24.99 3.4M
2023-08-30 24.96 25.46 24.82 25.20 5.3M
2023-08-29 23.87 25.16 23.70 24.93 7.7M
2023-08-28 23.50 24.79 23.50 23.97 9.2M
2023-08-25 22.69 22.97 22.32 22.39 2.2M
2023-08-24 22.80 23.07 22.23 22.71 2.3M
2023-08-23 23.50 23.75 22.65 22.71 3.7M
2023-08-22 23.77 24.25 23.32 23.76 3.7M
2023-08-21 24.50 24.61 23.78 23.80 3.3M
2023-08-18 24.33 25.06 24.31 24.40 5.4M
2023-08-17 23.12 24.60 22.94 24.38 6.2M
2023-08-16 23.41 23.64 23.09 23.10 1.5M
2023-08-15 23.80 23.95 23.35 23.54 1.7M
2023-08-14 23.62 23.85 23.10 23.79 3.1M
2023-08-11 24.14 24.15 23.61 23.66 2.1M
2023-08-10 23.96 24.40 23.88 24.05 2.9M
2023-08-09 23.78 24.13 23.68 24.05 4.2M
2023-08-08 23.80 23.95 23.58 23.88 2.4M
2023-08-07 23.89 24.07 23.63 23.75 2.6M
2023-08-04 23.68 24.05 23.68 23.92 2.7M
2023-08-03 23.88 24.02 23.66 23.77 2.8M
2023-08-02 23.90 24.13 23.59 24.00 3.8M
2023-08-01 23.65 24.41 23.64 23.90 5.0M
2023-07-31 24.04 24.39 23.59 23.65 6.3M
2023-07-28 24.14 24.44 23.72 24.20 3.1M
2023-07-27 24.31 24.45 24.04 24.26 2.5M
2023-07-26 24.42 24.42 23.95 24.31 2.5M
2023-07-25 24.69 24.75 24.24 24.50 2.7M
2023-07-24 24.52 24.75 24.22 24.50 2.1M
2023-07-21 24.46 24.65 24.23 24.49 2.6M
2023-07-20 24.69 24.81 24.49 24.56 3.7M
2023-07-19 25.12 25.25 24.38 24.59 4.2M
2023-07-18 24.76 25.24 24.51 25.09 4.6M
2023-07-17 24.36 25.00 24.05 24.79 3.5M
2023-07-14 24.72 24.76 24.30 24.30 2.7M
2023-07-13 24.79 24.94 24.63 24.72 4.1M
2023-07-12 24.94 25.03 24.58 24.67 4.3M
2023-07-11 24.92 25.09 24.76 24.96 2.9M
2023-07-10 24.90 25.06 24.66 24.90 2.9M
2023-07-07 25.22 25.35 24.71 24.85 3.6M
2023-07-06 25.50 25.50 24.79 25.16 9.0M
2023-07-05 25.50 25.75 25.08 25.59 5.5M
2023-07-04 25.70 26.26 25.31 25.42 9.4M
2023-07-03 24.57 26.06 24.39 25.37 10.7M
2023-06-30 24.28 24.75 24.25 24.62 6.0M
2023-06-29 24.13 24.56 23.91 24.24 5.3M
2023-06-28 23.75 24.26 23.54 24.10 4.7M
2023-06-27 23.50 23.91 23.24 23.72 3.2M
2023-06-26 23.19 23.61 23.02 23.34 3.0M
2023-06-21 23.67 23.91 23.22 23.25 3.0M
2023-06-20 23.29 23.83 22.94 23.66 4.8M
2023-06-19 23.33 23.51 23.18 23.18 2.6M
2023-06-16 22.97 23.36 22.91 23.22 3.5M
2023-06-15 22.41 23.25 22.34 22.96 4.7M
2023-06-14 22.47 22.71 22.26 22.47 3.1M
2023-06-13 22.57 22.69 22.33 22.51 2.9M
2023-06-12 22.58 22.91 22.48 22.57 2.9M
2023-06-09 22.54 22.73 22.06 22.58 6.0M
2023-06-08 22.69 22.89 22.27 22.49 3.4M
2023-06-07 22.88 23.03 22.59 22.75 3.7M
2023-06-06 23.75 23.75 22.50 22.89 5.6M
2023-06-05 23.94 24.14 23.71 23.75 3.0M
2023-06-02 24.08 24.30 23.85 23.97 4.5M
2023-06-01 23.95 24.18 23.63 24.09 3.8M
2023-05-31 23.67 24.30 23.60 23.95 7.3M
2023-05-30 23.76 24.06 23.36 23.82 4.2M
2023-05-29 24.69 24.69 23.83 23.96 5.5M
2023-05-26 24.38 24.54 24.09 24.25 2.7M
2023-05-25 24.56 24.81 24.31 24.49 3.6M
2023-05-24 24.25 25.14 24.01 24.56 5.1M
2023-05-23 24.22 24.77 24.07 24.25 4.8M
2023-05-22 24.30 24.48 24.01 24.39 3.9M
2023-05-19 23.88 24.43 23.83 24.37 5.6M
2023-05-18 24.04 24.18 23.66 23.94 5.5M
2023-05-17 23.52 24.19 23.28 24.06 6.2M
2023-05-16 23.73 23.73 23.34 23.63 4.1M
2023-05-15 22.55 23.88 22.34 23.75 7.7M
2023-05-12 22.76 23.00 22.41 22.46 2.6M
2023-05-11 23.11 23.36 22.76 22.84 2.6M
2023-05-10 22.68 23.31 22.19 23.01 5.3M
2023-05-09 23.22 23.24 22.64 22.66 4.8M
2023-05-08 22.85 23.43 22.83 23.13 5.2M
2023-05-05 23.31 23.41 22.57 22.69 6.3M
2023-05-04 23.55 23.80 23.29 23.32 7.6M
2023-04-28 24.35 24.35 23.26 23.79 9.9M
2023-04-27 23.25 24.63 23.06 24.35 13.4M
2023-04-26 21.94 23.55 21.94 23.23 11.6M
2023-04-25 23.01 23.38 22.06 22.16 6.8M
2023-04-24 22.84 23.24 22.39 22.80 5.7M
2023-04-21 22.62 24.13 22.50 22.88 13.7M
2023-04-20 23.88 23.94 22.13 22.73 12.0M
2023-04-19 23.33 24.34 23.28 23.96 8.6M
2023-04-18 23.81 24.03 23.20 23.43 6.6M
2023-04-17 23.61 24.23 23.44 23.92 5.5M
2023-04-14 23.37 23.87 23.13 23.63 4.9M
2023-04-13 23.26 23.53 23.13 23.37 4.4M
2023-04-12 23.57 23.67 23.30 23.34 5.6M
2023-04-11 24.03 24.04 23.32 23.57 6.0M
2023-04-10 23.84 24.35 23.71 24.08 6.8M
2023-04-07 23.63 23.93 23.36 23.69 5.2M
2023-04-06 23.23 23.88 23.04 23.66 6.7M
2023-04-04 23.80 23.80 23.01 23.23 8.1M
2023-04-03 23.53 23.87 23.44 23.80 8.0M
2023-03-31 24.22 24.28 23.46 23.53 9.7M
2023-03-30 24.28 24.56 23.96 24.29 7.8M
2023-03-29 24.93 25.05 24.23 24.23 8.7M
2023-03-28 25.43 25.61 24.83 24.88 5.3M
2023-03-27 25.83 26.00 25.44 25.51 3.0M
2023-03-24 25.71 26.12 25.44 25.83 4.5M
2023-03-23 26.41 26.47 25.47 25.75 9.2M
2023-03-22 26.66 26.83 26.28 26.55 3.5M
2023-03-21 26.24 26.94 26.24 26.61 6.4M
2023-03-20 26.00 26.58 24.96 26.05 8.1M
2023-03-17 26.36 26.61 25.74 25.96 5.9M
2023-03-16 26.26 26.83 26.01 26.10 3.8M
2023-03-15 26.71 27.09 26.51 26.69 3.9M
2023-03-14 27.19 27.36 26.33 26.71 5.2M
2023-03-13 26.94 27.40 26.84 27.34 4.7M
2023-03-10 27.51 27.59 26.81 26.89 8.0M
2023-03-09 28.29 28.36 27.50 27.67 5.9M
2023-03-08 27.64 28.36 27.41 28.13 8.9M
2023-03-07 28.25 28.38 27.66 27.70 8.3M
2023-03-06 27.41 28.54 27.36 28.39 13.5M
2023-03-03 27.58 27.96 27.22 27.28 8.5M
2023-03-02 27.23 27.97 27.16 27.58 7.8M
2023-03-01 27.74 28.06 27.25 27.26 6.0M
2023-02-28 27.51 27.79 27.31 27.74 5.4M
2023-02-27 27.86 28.54 27.54 27.78 10.0M
2023-02-24 26.58 28.22 26.56 28.06 18.6M
2023-02-23 26.42 26.86 26.25 26.57 4.8M
2023-02-22 25.94 26.71 25.86 26.41 5.1M
2023-02-21 25.98 26.58 25.87 26.14 4.7M
2023-02-20 26.38 26.38 25.70 25.98 7.1M
2023-02-17 26.29 26.46 25.77 26.38 7.6M
2023-02-16 26.90 26.99 26.11 26.29 6.7M
2023-02-15 26.94 27.29 26.68 26.89 4.4M
2023-02-14 27.44 27.50 26.88 27.13 5.2M
2023-02-13 27.21 28.18 27.08 27.39 6.3M
2023-02-10 27.81 27.96 26.80 27.21 5.8M
2023-02-09 27.09 27.91 27.08 27.69 6.2M
2023-02-08 27.84 27.99 27.27 27.37 4.5M
2023-02-07 28.33 28.50 27.61 27.92 6.0M
2023-02-06 28.25 28.91 27.99 28.37 6.7M
2023-02-03 27.84 28.41 27.66 28.25 7.6M
2023-02-02 28.91 29.09 27.91 27.94 11.4M
2023-02-01 28.38 28.98 27.86 28.76 10.8M
2023-01-31 27.72 28.38 27.72 28.08 8.1M
2023-01-30 26.74 27.88 26.61 27.66 12.6M
2023-01-20 26.19 26.80 26.18 26.48 7.6M
2023-01-19 25.63 26.33 25.40 26.25 7.6M
2023-01-18 25.89 25.97 25.51 25.70 7.3M
2023-01-17 26.21 26.53 25.78 25.87 9.4M
2023-01-16 25.03 25.89 25.00 25.84 8.3M
2023-01-13 25.89 26.02 24.68 25.16 14.3M
2023-01-12 26.22 26.47 25.45 26.06 9.6M
2023-01-11 26.96 27.38 25.71 25.94 12.3M
2023-01-10 27.36 27.46 26.75 26.98 7.8M
2023-01-09 28.45 28.64 27.01 27.38 12.9M
2023-01-06 28.44 28.87 28.33 28.51 4.2M
2023-01-05 28.89 29.09 28.50 28.72 3.1M
2023-01-04 29.21 29.53 28.68 28.89 3.7M
2023-01-03 28.56 29.50 28.38 29.34 5.2M