钢研纳克（300797）历史行情

以下为钢研纳克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
2026-10-07	13.240	13.010	13.240	12.950	-0.080	-0.611%	252.51万	0.33亿	0.662%
2026-10-06	13.240	13.010	13.240	12.950	-0.080	-0.611%	252.51万	0.33亿	0.662%
2026-10-05	13.240	13.010	13.240	12.950	-0.080	-0.611%	252.51万	0.33亿	0.662%
2026-10-02	13.240	13.010	13.240	12.950	-0.080	-0.611%	252.51万	0.33亿	0.662%
2026-10-01	13.240	13.010	13.240	12.950	-0.080	-0.611%	252.51万	0.33亿	0.662%
2026-09-30	13.240	13.010	13.240	12.950	-0.080	-0.611%	2.53万	0.00亿	0.000%
2026-09-29	13.040	13.090	13.230	12.960	0.000	0.000%	3.26万	0.00亿	0.000%
2026-09-28	13.430	13.090	13.430	13.010	-0.400	-2.965%	3.42万	0.00亿	0.000%
2026-09-27	13.560	13.490	13.640	13.370	-0.070	-0.516%	303.33万	0.41亿	0.795%
2026-09-24	13.560	13.490	13.640	13.370	-0.070	-0.516%	3.03万	0.00亿	0.000%
2026-09-23	13.370	13.560	13.650	13.160	0.260	1.955%	4.16万	0.00亿	0.000%
2026-09-22	13.500	13.300	13.500	13.230	-0.100	-0.746%	3.76万	0.00亿	0.000%
2026-09-21	13.130	13.400	13.490	13.070	0.300	2.290%	5.16万	0.00亿	0.000%
2026-09-18	12.950	13.100	13.200	12.950	0.160	1.236%	3.00万	0.00亿	0.000%
2026-09-17	12.870	12.940	13.060	12.800	-0.050	-0.385%	2.39万	0.00亿	0.000%
2026-09-16	12.750	12.990	12.990	12.560	0.330	2.607%	3.36万	0.00亿	0.000%
2026-09-15	12.630	12.660	12.820	12.600	-0.050	-0.393%	3.01万	0.00亿	0.000%
2026-09-14	12.300	12.710	12.860	12.260	0.360	2.915%	7.41万	0.00亿	0.000%
2026-09-11	12.660	12.350	12.660	12.180	-0.390	-3.061%	3.96万	0.00亿	0.000%
2026-09-10	12.950	12.740	12.950	12.720	-0.240	-1.849%	3.04万	0.00亿	0.000%
2026-09-09	13.100	12.980	13.170	12.940	-0.170	-1.293%	2.94万	0.00亿	0.000%
2026-09-08	13.140	13.150	13.230	13.020	0.010	0.076%	3.66万	0.00亿	0.000%
2026-09-07	13.110	13.140	13.260	13.070	-0.040	-0.303%	3.22万	0.00亿	0.000%
2026-09-04	13.350	13.180	13.520	13.100	-0.100	-0.753%	3.45万	0.00亿	0.000%
2026-09-03	13.450	13.280	13.550	13.210	-0.140	-1.043%	3.64万	0.00亿	0.000%
2026-09-02	13.550	13.420	13.660	13.380	-0.300	-2.187%	4.65万	0.00亿	0.000%
2026-09-01	13.910	13.720	13.960	13.700	-0.190	-1.366%	4.70万	0.00亿	0.000%
2026-08-31	13.760	13.910	14.030	13.740	0.040	0.288%	5.50万	0.00亿	0.000%
2026-08-28	13.750	13.870	13.990	13.730	0.010	0.072%	3.77万	0.00亿	0.000%
2026-08-27	13.600	13.860	13.890	13.560	0.230	1.687%	5.80万	0.00亿	0.000%
2026-08-26	13.840	13.630	14.090	13.620	-0.150	-1.089%	6.06万	0.00亿	0.000%
2026-08-25	13.800	13.780	13.870	13.580	-0.160	-1.148%	6.30万	0.00亿	0.000%
2026-08-24	14.390	13.940	14.480	13.710	-0.560	-3.862%	10.39万	0.00亿	0.000%
2026-08-21	14.540	14.500	14.660	14.230	-0.130	-0.889%	7.86万	0.00亿	0.000%
2026-08-20	14.950	14.630	15.150	14.610	-0.140	-0.948%	9.32万	0.00亿	0.000%
2026-08-19	15.780	14.770	15.830	14.310	-0.930	-5.924%	17.76万	0.00亿	0.000%
2026-08-18	14.360	15.700	16.130	14.070	1.330	9.255%	24.44万	0.00亿	0.000%
2026-08-17	13.020	14.370	14.470	13.000	1.610	12.618%	18.41万	0.00亿	0.000%
2026-08-14	12.890	12.760	13.110	12.720	-0.130	-1.009%	3.41万	0.00亿	0.000%
2026-08-13	12.930	12.890	13.090	12.870	-0.080	-0.617%	2.83万	0.00亿	0.000%
2026-08-12	12.950	12.970	13.110	12.880	0.060	0.465%	2.41万	0.00亿	0.000%
2026-08-11	13.190	12.910	13.270	12.900	-0.420	-3.151%	3.81万	0.00亿	0.000%
2026-08-10	12.600	13.330	13.380	12.600	0.680	5.375%	6.80万	0.00亿	0.000%
2026-08-07	12.420	12.650	12.690	12.400	0.150	1.200%	3.16万	0.00亿	0.000%
2026-08-06	12.490	12.500	12.700	12.310	0.070	0.563%	3.36万	0.00亿	0.000%
2026-08-05	12.340	12.430	12.490	12.320	0.110	0.893%	2.45万	0.00亿	0.000%
2026-08-04	12.360	12.320	12.450	12.260	-0.040	-0.324%	3.44万	0.00亿	0.000%
2026-08-03	12.000	12.360	12.500	11.930	0.400	3.344%	4.30万	0.00亿	0.000%
2026-07-31	11.800	11.960	12.000	11.750	0.290	2.485%	3.17万	0.00亿	0.000%
2026-07-30	11.860	11.670	12.060	11.650	-0.180	-1.519%	3.37万	0.00亿	0.000%
2026-07-29	11.650	11.850	11.900	11.530	0.190	1.630%	3.06万	0.00亿	0.000%
2026-07-28	11.400	11.660	11.870	11.400	0.110	0.952%	3.38万	0.00亿	0.000%
2026-07-27	11.450	11.550	11.640	11.390	0.100	0.873%	3.02万	0.00亿	0.000%
2026-07-24	11.620	11.450	11.840	11.300	-0.240	-2.053%	5.06万	0.00亿	0.000%
2026-07-23	10.990	11.690	11.900	10.960	0.700	6.369%	7.07万	0.00亿	0.000%
2026-07-22	11.210	10.990	11.250	10.930	-0.270	-2.398%	3.24万	0.00亿	0.000%
2026-07-21	11.350	11.260	11.390	10.820	-0.020	-0.177%	5.30万	0.00亿	0.000%
2026-07-20	11.480	11.280	11.670	11.060	-0.070	-0.617%	4.56万	0.00亿	0.000%
2026-07-17	11.660	11.350	11.850	11.270	-0.371	-3.165%	3.46万	0.00亿	0.000%
2026-07-16	11.761	11.721	11.881	11.631	-0.140	-1.180%	2.87万	0.00亿	0.000%
2026-07-15	11.861	11.861	12.011	11.721	0.000	0.000%	2.54万	0.00亿	0.000%
2026-07-14	11.911	11.861	11.971	11.581	-0.010	-0.084%	3.49万	0.00亿	0.000%
2026-07-13	12.551	11.871	12.601	11.851	-0.820	-6.461%	5.01万	0.00亿	0.000%
2026-07-10	12.371	12.691	13.171	12.371	0.190	1.520%	4.57万	0.00亿	0.000%
2026-07-09	12.821	12.501	12.841	12.151	-0.210	-1.652%	4.06万	0.00亿	0.000%
2026-07-08	13.031	12.711	13.101	12.681	-0.400	-3.051%	4.01万	0.00亿	0.000%
2026-07-07	13.421	13.111	13.651	13.041	-0.330	-2.455%	2.93万	0.00亿	0.000%
2026-07-06	13.851	13.441	14.071	13.381	-0.410	-2.960%	3.42万	0.00亿	0.000%
2026-07-03	13.721	13.851	14.161	13.651	0.130	0.947%	4.45万	0.00亿	0.000%
2026-07-02	13.651	13.721	14.121	13.471	-0.020	-0.146%	4.46万	0.00亿	0.000%
2026-07-01	13.131	13.741	13.851	13.021	0.610	4.645%	4.72万	0.00亿	0.000%
2026-06-30	13.041	13.131	13.281	13.001	0.090	0.690%	2.87万	0.00亿	0.000%
2026-06-29	13.361	13.041	13.361	12.821	-0.320	-2.395%	3.78万	0.00亿	0.000%
2026-06-26	13.481	13.361	13.591	13.221	-0.310	-2.268%	2.78万	0.00亿	0.000%
2026-06-25	13.671	13.671	13.971	13.371	-0.060	-0.437%	3.24万	0.00亿	0.000%
2026-06-24	13.981	13.731	14.041	13.531	-0.280	-1.998%	3.18万	0.00亿	0.000%
2026-06-23	14.311	14.011	14.411	13.931	-0.470	-3.246%	4.00万	0.00亿	0.000%
2026-06-22	14.071	14.481	14.521	13.761	0.250	1.757%	5.11万	0.00亿	0.000%
2026-06-18	13.831	14.231	14.291	13.701	0.260	1.861%	4.06万	0.00亿	0.000%
2026-06-17	14.021	13.971	14.141	13.781	-0.140	-0.992%	3.94万	0.00亿	0.000%
2026-06-16	13.901	14.111	14.321	13.761	0.150	1.074%	3.47万	0.00亿	0.000%
2026-06-15	13.751	13.961	13.961	13.681	0.290	2.121%	2.92万	0.00亿	0.000%
2026-06-12	13.271	13.671	14.081	13.261	0.440	3.326%	4.65万	0.00亿	0.000%
2026-06-11	13.231	13.231	13.471	12.951	-0.010	-0.076%	2.51万	0.00亿	0.000%
2026-06-10	13.281	13.241	13.491	13.081	-0.290	-2.143%	2.38万	0.00亿	0.000%
2026-06-09	13.441	13.531	13.631	13.321	0.170	1.272%	2.11万	0.00亿	0.000%
2026-06-08	13.631	13.361	13.871	13.061	-0.500	-3.607%	3.40万	0.00亿	0.000%
2026-06-05	13.621	13.861	14.151	13.371	0.320	2.363%	3.29万	0.00亿	0.000%
2026-06-04	13.611	13.541	13.721	13.391	-0.270	-1.955%	2.56万	0.00亿	0.000%
2026-06-03	13.711	13.811	13.971	13.581	0.000	0.000%	2.35万	0.00亿	0.000%
2026-06-02	14.091	13.811	14.151	13.671	-0.290	-2.057%	2.48万	0.00亿	0.000%
2026-06-01	13.881	14.101	14.261	13.881	0.160	1.148%	2.88万	0.00亿	0.000%
2026-05-29	14.821	13.941	14.821	13.891	-0.820	-5.555%	3.83万	0.00亿	0.000%
2026-05-28	14.251	14.761	14.901	14.101	0.570	4.017%	3.73万	0.00亿	0.000%
2026-05-27	14.521	14.191	14.771	14.151	-0.430	-2.941%	2.51万	0.00亿	0.000%
2026-05-26	14.871	14.621	14.881	14.421	-0.350	-2.338%	2.55万	0.00亿	0.000%
2026-05-25	15.051	14.971	15.151	14.731	-0.060	-0.399%	2.87万	0.00亿	0.000%
2026-05-22	15.041	15.031	15.131	14.771	0.130	0.872%	3.52万	0.00亿	0.000%
2026-05-21	15.331	14.901	15.821	14.871	-0.410	-2.678%	3.71万	0.00亿	0.000%
2026-05-20	15.241	15.311	15.401	15.081	0.070	0.459%	2.75万	0.00亿	0.000%
2026-05-19	15.391	15.241	15.421	14.911	-0.150	-0.975%	3.61万	0.00亿	0.000%
2026-05-18	15.291	15.391	15.451	15.171	0.030	0.195%	3.01万	0.00亿	0.000%
2026-05-15	15.421	15.361	15.681	15.201	0.080	0.524%	4.04万	0.00亿	0.000%
2026-05-14	15.761	15.281	15.821	15.171	-0.430	-2.737%	3.55万	0.00亿	0.000%
2026-05-13	15.721	15.711	15.821	15.621	0.050	0.319%	2.87万	0.00亿	0.000%
2026-05-12	16.121	15.661	16.121	15.551	-0.470	-2.914%	4.38万	0.00亿	0.000%
2026-05-11	15.961	16.131	16.231	15.921	0.230	1.446%	3.24万	0.00亿	0.000%
2026-05-08	15.951	15.901	15.951	15.771	-0.040	-0.251%	2.79万	0.00亿	0.000%
2026-05-07	15.931	15.941	16.001	15.881	0.020	0.126%	2.92万	0.00亿	0.000%
2026-05-06	15.791	15.921	16.051	15.761	0.180	1.144%	4.21万	0.00亿	0.000%
2026-04-30	15.631	15.741	15.791	15.501	0.080	0.511%	2.53万	0.00亿	0.000%
2026-04-29	15.371	15.661	15.761	15.281	0.310	2.019%	3.23万	0.00亿	0.000%
2026-04-28	15.551	15.351	15.611	15.261	-0.250	-1.602%	2.46万	0.00亿	0.000%
2026-04-27	15.341	15.601	15.691	15.341	0.350	2.295%	3.06万	0.00亿	0.000%
2026-04-24	15.411	15.251	15.491	15.131	-0.220	-1.422%	2.88万	0.00亿	0.000%
2026-04-23	15.671	15.471	15.771	15.381	-0.150	-0.960%	2.52万	0.00亿	0.000%
2026-04-22	15.681	15.621	15.731	15.481	-0.090	-0.573%	2.24万	0.00亿	0.000%
2026-04-21	15.751	15.711	15.791	15.551	-0.030	-0.191%	2.36万	0.00亿	0.000%
2026-04-20	15.471	15.741	15.801	15.441	0.220	1.417%	3.04万	0.00亿	0.000%
2026-04-17	15.381	15.521	15.551	15.261	0.140	0.910%	3.48万	0.00亿	0.000%
2026-04-16	15.161	15.381	15.461	15.051	0.280	1.854%	3.90万	0.00亿	0.000%
2026-04-15	15.271	15.101	15.401	15.051	-0.130	-0.854%	4.75万	0.00亿	0.000%
2026-04-14	14.991	15.231	15.771	14.781	0.360	2.421%	9.21万	0.00亿	0.000%
2026-04-13	14.911	14.871	14.911	14.681	0.010	0.067%	1.78万	0.00亿	0.000%
2026-04-10	14.851	14.861	14.991	14.801	0.130	0.882%	2.43万	0.00亿	0.000%
2026-04-09	14.751	14.731	14.891	14.661	0.000	0.000%	2.50万	0.00亿	0.000%
2026-04-08	14.631	14.891	14.891	14.571	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-07	14.201	14.341	14.451	14.201	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-03	14.401	14.171	14.471	14.121	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-02	14.561	14.401	14.671	14.271	0.000	0.000%	2.10万	0.00亿	0.000%
2026-04-01	14.621	14.631	14.751	14.471	0.000	0.000%	2.17万	0.00亿	0.000%