钢研高纳（300034）历史行情

以下为钢研高纳近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	15.310	15.060	15.630	14.980	-0.210	-1.375%	8.20万	0.00亿	0.000%
2026-10-07	15.330	15.270	15.460	15.270	-0.010	-0.065%	572.47万	0.88亿	0.746%
2026-10-06	15.330	15.270	15.460	15.270	-0.010	-0.065%	572.47万	0.88亿	0.746%
2026-10-05	15.330	15.270	15.460	15.270	-0.010	-0.065%	572.47万	0.88亿	0.746%
2026-10-02	15.330	15.270	15.460	15.270	-0.010	-0.065%	572.47万	0.88亿	0.746%
2026-10-01	15.330	15.270	15.460	15.270	-0.010	-0.065%	572.47万	0.88亿	0.746%
2026-09-30	15.330	15.270	15.460	15.270	-0.010	-0.065%	5.72万	0.00亿	0.000%
2026-09-29	15.250	15.280	15.470	15.210	-0.150	-0.972%	6.01万	0.00亿	0.000%
2026-09-28	15.610	15.430	15.750	15.300	-0.290	-1.845%	7.97万	0.00亿	0.000%
2026-09-27	15.830	15.720	15.990	15.670	-0.200	-1.256%	620.28万	0.98亿	0.809%
2026-09-24	15.830	15.720	15.990	15.670	-0.200	-1.256%	6.20万	0.00亿	0.000%
2026-09-23	16.020	15.920	16.070	15.780	-0.130	-0.810%	6.59万	0.00亿	0.000%
2026-09-22	16.240	16.050	16.430	16.020	-0.190	-1.170%	8.03万	0.00亿	0.000%
2026-09-21	15.890	16.240	16.480	15.880	0.330	2.074%	10.52万	0.00亿	0.000%
2026-09-18	15.890	15.910	16.000	15.830	0.150	0.952%	6.09万	0.00亿	0.000%
2026-09-17	15.830	15.760	16.010	15.620	-0.100	-0.631%	6.28万	0.00亿	0.000%
2026-09-16	15.690	15.860	15.910	15.600	0.130	0.826%	6.91万	0.00亿	0.000%
2026-09-15	15.840	15.730	15.940	15.710	-0.140	-0.882%	6.19万	0.00亿	0.000%
2026-09-14	16.210	15.870	16.380	15.810	-0.430	-2.638%	10.05万	0.00亿	0.000%
2026-09-11	16.400	16.300	16.500	16.000	-0.180	-1.092%	10.89万	0.00亿	0.000%
2026-09-10	16.600	16.480	16.700	16.420	-0.220	-1.317%	8.94万	0.00亿	0.000%
2026-09-09	16.450	16.700	16.840	16.340	0.230	1.396%	13.95万	0.00亿	0.000%
2026-09-08	16.140	16.470	16.560	16.030	0.390	2.425%	12.05万	0.00亿	0.000%
2026-09-07	16.250	16.080	16.310	16.010	-0.260	-1.591%	8.31万	0.00亿	0.000%
2026-09-04	16.340	16.340	16.630	16.250	0.130	0.802%	12.85万	0.00亿	0.000%
2026-09-03	16.400	16.210	16.400	16.140	-0.090	-0.552%	8.51万	0.00亿	0.000%
2026-09-02	16.180	16.300	16.460	16.120	0.000	0.000%	11.39万	0.00亿	0.000%
2026-09-01	16.220	16.300	16.400	16.140	0.040	0.246%	9.90万	0.00亿	0.000%
2026-08-31	16.120	16.260	16.470	16.110	0.210	1.308%	10.94万	0.00亿	0.000%
2026-08-28	16.000	16.050	16.240	15.960	0.030	0.187%	9.40万	0.00亿	0.000%
2026-08-27	15.600	16.020	16.050	15.600	0.300	1.908%	10.51万	0.00亿	0.000%
2026-08-26	15.740	15.720	15.960	15.680	-0.060	-0.380%	9.44万	0.00亿	0.000%
2026-08-25	15.500	15.780	16.000	15.250	0.250	1.610%	12.78万	0.00亿	0.000%
2026-08-24	15.500	15.530	15.900	15.250	-0.010	-0.064%	9.01万	0.00亿	0.000%
2026-08-21	15.260	15.540	15.570	15.150	0.130	0.844%	6.56万	0.00亿	0.000%
2026-08-20	15.410	15.410	15.630	15.360	0.030	0.195%	9.17万	0.00亿	0.000%
2026-08-19	16.380	15.380	16.380	15.330	-0.790	-4.886%	16.32万	0.00亿	0.000%
2026-08-18	16.280	16.170	16.340	16.000	-0.210	-1.282%	9.56万	0.00亿	0.000%
2026-08-17	15.790	16.380	16.400	15.730	0.630	4.000%	15.98万	0.00亿	0.000%
2026-08-14	15.700	15.750	16.000	15.640	0.040	0.255%	7.35万	0.00亿	0.000%
2026-08-13	16.060	15.710	16.090	15.690	-0.300	-1.874%	8.08万	0.00亿	0.000%
2026-08-12	15.840	16.010	16.100	15.780	0.190	1.201%	7.40万	0.00亿	0.000%
2026-08-11	15.950	15.820	15.960	15.750	-0.460	-2.826%	9.66万	0.00亿	0.000%
2026-08-10	16.000	16.280	16.350	15.820	0.260	1.623%	10.35万	0.00亿	0.000%
2026-08-07	16.020	16.020	16.060	15.770	0.000	0.000%	8.54万	0.00亿	0.000%
2026-08-06	16.080	16.020	16.230	15.850	-0.170	-1.050%	10.03万	0.00亿	0.000%
2026-08-05	16.060	16.190	16.300	16.000	0.120	0.747%	9.96万	0.00亿	0.000%
2026-08-04	16.100	16.070	16.240	15.920	0.020	0.125%	10.41万	0.00亿	0.000%
2026-08-03	15.480	16.050	16.090	15.440	0.510	3.282%	12.16万	0.00亿	0.000%
2026-07-31	15.660	15.540	15.870	15.480	0.030	0.193%	12.05万	0.00亿	0.000%
2026-07-30	15.410	15.510	15.750	15.320	-0.070	-0.449%	10.96万	0.00亿	0.000%
2026-07-29	14.970	15.580	15.630	14.910	0.600	4.005%	14.85万	0.00亿	0.000%
2026-07-28	15.080	14.980	15.190	14.900	-0.250	-1.641%	8.03万	0.00亿	0.000%
2026-07-27	14.890	15.230	15.260	14.820	0.270	1.805%	7.72万	0.00亿	0.000%
2026-07-24	15.250	14.960	15.460	14.960	-0.510	-3.297%	9.06万	0.00亿	0.000%
2026-07-23	15.120	15.470	15.500	15.100	0.400	2.654%	10.33万	0.00亿	0.000%
2026-07-22	15.480	15.070	15.590	15.000	-0.520	-3.335%	13.70万	0.00亿	0.000%
2026-07-21	15.370	15.590	15.730	15.200	0.120	0.776%	14.19万	0.00亿	0.000%
2026-07-20	15.150	15.470	15.660	14.920	0.560	3.756%	15.59万	0.00亿	0.000%
2026-07-17	15.540	14.910	15.700	14.910	-0.720	-4.607%	13.01万	0.00亿	0.000%
2026-07-16	15.750	15.630	15.950	15.530	-0.280	-1.760%	9.41万	0.00亿	0.000%
2026-07-15	15.730	15.910	16.080	15.720	0.130	0.824%	10.55万	0.00亿	0.000%
2026-07-14	15.800	15.780	15.960	15.350	-0.180	-1.128%	14.06万	0.00亿	0.000%
2026-07-13	16.780	15.960	17.190	15.770	-0.720	-4.317%	20.92万	0.00亿	0.000%
2026-07-10	16.180	16.680	17.600	15.970	0.530	3.282%	25.44万	0.00亿	0.000%
2026-07-09	16.110	16.150	16.260	15.550	0.030	0.186%	14.40万	0.00亿	0.000%
2026-07-08	16.610	16.120	16.780	16.090	-0.540	-3.241%	12.57万	0.00亿	0.000%
2026-07-07	17.010	16.660	17.370	16.610	-0.470	-2.744%	12.17万	0.00亿	0.000%
2026-07-06	17.950	17.130	18.510	17.100	-0.720	-4.034%	18.28万	0.00亿	0.000%
2026-07-03	17.110	17.850	18.090	16.910	0.950	5.621%	23.54万	0.00亿	0.000%
2026-07-02	17.210	16.900	17.600	16.860	-0.500	-2.874%	13.65万	0.00亿	0.000%
2026-07-01	17.130	17.400	17.590	16.900	0.260	1.517%	15.59万	0.00亿	0.000%
2026-06-30	16.810	17.140	17.340	16.760	0.430	2.573%	13.17万	0.00亿	0.000%
2026-06-29	17.080	16.710	17.210	16.370	-0.370	-2.166%	16.58万	0.00亿	0.000%
2026-06-26	17.300	17.080	17.590	16.920	-0.320	-1.839%	14.07万	0.00亿	0.000%
2026-06-25	17.520	17.400	18.050	17.280	-0.180	-1.024%	13.12万	0.00亿	0.000%
2026-06-24	17.900	17.580	17.980	17.350	-0.240	-1.347%	13.73万	0.00亿	0.000%
2026-06-23	18.290	17.820	18.510	17.700	-0.740	-3.987%	15.40万	0.00亿	0.000%
2026-06-22	18.650	18.560	19.280	18.070	-0.140	-0.749%	19.98万	0.00亿	0.000%
2026-06-18	18.030	18.700	18.960	17.880	0.610	3.372%	20.10万	0.00亿	0.000%
2026-06-17	17.800	18.090	18.510	17.770	0.220	1.231%	15.55万	0.00亿	0.000%
2026-06-16	17.800	17.870	18.080	17.560	0.190	1.075%	15.57万	0.00亿	0.000%
2026-06-15	17.340	17.680	17.780	17.210	0.080	0.455%	15.64万	0.00亿	0.000%
2026-06-12	16.900	17.600	17.910	16.830	1.050	6.344%	25.34万	0.00亿	0.000%
2026-06-11	16.370	16.550	16.690	16.200	0.070	0.425%	12.50万	0.00亿	0.000%
2026-06-10	16.860	16.480	16.910	16.280	-0.480	-2.830%	11.72万	0.00亿	0.000%
2026-06-09	17.010	16.960	17.440	16.540	0.020	0.118%	13.32万	0.00亿	0.000%
2026-06-08	17.320	16.940	17.750	16.750	-0.930	-5.204%	18.26万	0.00亿	0.000%
2026-06-05	17.690	17.870	18.140	17.450	0.106	0.597%	13.24万	0.00亿	0.000%
2026-06-04	17.854	17.764	17.914	17.464	-0.200	-1.113%	14.10万	0.00亿	0.000%
2026-06-03	17.984	17.964	18.324	17.764	-0.070	-0.388%	11.81万	0.00亿	0.000%
2026-06-02	18.484	18.034	18.534	17.744	-0.310	-1.690%	12.96万	0.00亿	0.000%
2026-06-01	18.454	18.344	18.834	18.324	-0.110	-0.596%	14.31万	0.00亿	0.000%
2026-05-29	19.834	18.454	19.834	18.364	-1.240	-6.296%	22.08万	0.00亿	0.000%
2026-05-28	18.784	19.694	20.124	18.704	0.920	4.900%	22.34万	0.00亿	0.000%
2026-05-27	19.454	18.774	19.654	18.674	-0.580	-2.997%	16.97万	0.00亿	0.000%
2026-05-26	19.984	19.354	19.984	19.064	-0.780	-3.874%	20.53万	0.00亿	0.000%
2026-05-25	20.164	20.134	20.454	19.774	0.150	0.751%	18.27万	0.00亿	0.000%
2026-05-22	19.624	19.984	20.164	19.424	0.540	2.777%	17.62万	0.00亿	0.000%
2026-05-21	19.714	19.444	20.934	19.384	-0.120	-0.613%	29.27万	0.00亿	0.000%
2026-05-20	19.664	19.564	19.854	19.344	-0.220	-1.112%	12.87万	0.00亿	0.000%
2026-05-19	19.824	19.784	19.964	19.274	-0.140	-0.703%	17.62万	0.00亿	0.000%
2026-05-18	19.844	19.924	20.364	19.534	0.040	0.201%	15.85万	0.00亿	0.000%
2026-05-15	20.294	19.884	20.524	19.734	-0.280	-1.389%	17.51万	0.00亿	0.000%
2026-05-14	21.054	20.164	21.054	20.164	-0.820	-3.908%	20.14万	0.00亿	0.000%
2026-05-13	20.514	20.984	21.214	20.464	0.290	1.401%	20.97万	0.00亿	0.000%
2026-05-12	21.114	20.694	21.114	20.494	-0.510	-2.405%	22.46万	0.00亿	0.000%
2026-05-11	20.964	21.204	21.224	20.664	0.440	2.119%	28.90万	0.00亿	0.000%
2026-05-08	20.164	20.764	20.834	20.014	0.460	2.266%	23.07万	0.00亿	0.000%
2026-05-07	20.074	20.304	20.354	19.944	0.230	1.146%	17.79万	0.00亿	0.000%
2026-05-06	19.714	20.074	20.234	19.714	0.460	2.345%	22.72万	0.00亿	0.000%
2026-04-30	19.304	19.614	19.804	19.274	0.270	1.396%	14.35万	0.00亿	0.000%
2026-04-29	19.084	19.344	19.404	18.994	0.220	1.150%	11.73万	0.00亿	0.000%
2026-04-28	19.524	19.124	19.644	18.974	-0.510	-2.598%	13.89万	0.00亿	0.000%
2026-04-27	19.564	19.634	19.914	19.484	-0.070	-0.355%	14.82万	0.00亿	0.000%
2026-04-24	19.974	19.704	20.184	19.574	-0.270	-1.352%	19.89万	0.00亿	0.000%
2026-04-23	20.224	19.974	21.024	19.914	0.440	2.252%	39.14万	0.00亿	0.000%
2026-04-22	19.424	19.534	19.614	19.264	-0.090	-0.459%	13.66万	0.00亿	0.000%
2026-04-21	19.544	19.624	19.854	19.444	0.120	0.615%	18.41万	0.00亿	0.000%
2026-04-20	19.154	19.504	19.624	19.154	0.270	1.404%	15.09万	0.00亿	0.000%
2026-04-17	19.054	19.234	19.304	18.924	0.100	0.523%	12.87万	0.00亿	0.000%
2026-04-16	18.984	19.134	19.254	18.944	0.070	0.367%	12.72万	0.00亿	0.000%
2026-04-15	19.244	19.064	19.504	19.024	-0.120	-0.626%	15.31万	0.00亿	0.000%
2026-04-14	19.074	19.184	19.264	18.874	0.170	0.894%	16.99万	0.00亿	0.000%
2026-04-13	18.534	19.014	19.544	18.524	0.000	0.000%	27.62万	0.00亿	0.000%
2026-04-10	18.464	18.494	18.844	18.434	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-09	18.204	18.234	18.464	18.134	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-08	17.974	18.404	18.434	17.974	0.000	0.000%	15.22万	0.00亿	0.000%
2026-04-07	17.424	17.464	17.554	17.344	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-03	18.004	17.294	18.124	17.264	0.000	0.000%	11.32万	0.00亿	0.000%
2026-04-02	18.024	17.834	18.214	17.694	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-01	18.454	18.114	18.534	17.974	0.000	0.000%	13.95万	0.00亿	0.000%