| 股票名称 | 代码 300034 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 钢研高纳 | 2024-05-15 三 | 17.76 | 17.81 | 17.12 | 18.16 | 17.07 | -3.87% | 3.42% | 261788 | 46033万 | 131.16 | 132.7 | 37.51 | 2 | 钢研高纳 | 2024-05-14 二 | 18.10 | 18.29 | 17.81 | 18.39 | 17.75 | -2.62% | 2.46% | 188187 | 33765万 | 136.44 | 138.05 | 39.02 | 3 | 钢研高纳 | 2024-05-13 一 | 18.18 | 18.55 | 18.29 | 18.50 | 17.60 | -1.40% | 3.36% | 257510 | 46647万 | 140.12 | 141.77 | 40.07 | 4 | 钢研高纳 | 2024-05-10 五 | 18.73 | 18.79 | 18.55 | 19.30 | 18.38 | -1.28% | 5.02% | 384255 | 72133万 | 142.11 | 143.79 | 40.64 | 5 | 钢研高纳 | 2024-05-09 四 | 17.59 | 17.74 | 18.79 | 18.80 | 17.37 | 5.92% | 5.37% | 411171 | 74700万 | 143.95 | 145.65 | 41.17 | 6 | 钢研高纳 | 2024-05-08 三 | 18.40 | 18.48 | 17.74 | 18.40 | 17.68 | -4.00% | 3.03% | 232365 | 41869万 | 135.91 | 137.51 | 38.86 | 7 | 钢研高纳 | 2024-05-06 一 | 18.07 | 17.81 | 17.96 | 18.18 | 17.64 | 0.84% | 3.15% | 241211 | 43112万 | 137.59 | 139.21 | 39.35 | 8 | 钢研高纳 | 2024-04-30 二 | 17.95 | 17.86 | 17.81 | 18.49 | 17.60 | -0.28% | 3.71% | 283847 | 51218万 | 136.44 | 138.05 | 39.02 | 9 | 钢研高纳 | 2024-04-29 一 | 17.45 | 17.39 | 17.86 | 17.95 | 17.11 | 2.70% | 4.23% | 323710 | 57041万 | 136.82 | 138.44 | 39.13 | 10 | 钢研高纳 | 2024-04-26 五 | 17.35 | 17.41 | 17.39 | 17.55 | 17.03 | -0.11% | 4.45% | 341004 | 58923万 | 133.22 | 134.8 | 38.1 | 11 | 钢研高纳 | 2024-04-25 四 | 17.78 | 18.12 | 17.41 | 17.98 | 17.33 | -3.92% | 4.28% | 328049 | 57917万 | 133.38 | 134.95 | 38.14 | 12 | 钢研高纳 | 2024-04-24 三 | 17.59 | 17.35 | 18.12 | 18.26 | 17.35 | 4.44% | 5.99% | 459106 | 81539万 | 138.82 | 140.45 | 39.7 | 13 | 钢研高纳 | 2024-04-23 二 | 17.37 | 17.66 | 17.35 | 18.40 | 16.95 | -1.76% | 5.21% | 398800 | 69966万 | 132.92 | 134.49 | 38.01 | 14 | 钢研高纳 | 2024-04-22 一 | 17.52 | 17.50 | 17.66 | 18.90 | 17.08 | 0.91% | 5.90% | 452015 | 81528万 | 135.29 | 136.89 | 38.58 | 15 | 钢研高纳 | 2024-04-19 五 | 16.16 | 16.40 | 17.50 | 17.80 | 16.01 | 6.71% | 5.56% | 425961 | 72778万 | 134.07 | 135.65 | 38.23 | 16 | 钢研高纳 | 2024-04-18 四 | 16.65 | 16.80 | 16.40 | 16.76 | 16.35 | -2.38% | 3.71% | 283888 | 46911万 | 125.64 | 127.12 | 35.83 | 17 | 钢研高纳 | 2024-04-17 三 | 15.70 | 15.65 | 16.80 | 16.82 | 15.70 | 7.35% | 4.24% | 325021 | 53020万 | 128.7 | 130.22 | 36.7 | 18 | 钢研高纳 | 2024-04-16 二 | 16.30 | 16.50 | 15.65 | 17.04 | 15.42 | -5.15% | 4.12% | 315307 | 51130万 | 119.89 | 121.31 | 34.19 | 19 | 钢研高纳 | 2024-04-15 一 | 16.10 | 16.38 | 16.50 | 16.70 | 15.75 | 0.73% | 4.38% | 335770 | 54684万 | 126.41 | 127.9 | 36.05 | 20 | 钢研高纳 | 2024-04-12 五 | 15.09 | 14.99 | 16.38 | 17.14 | 14.99 | 9.27% | 4.55% | 348310 | 56863万 | 125.49 | 126.97 | 35.78 | 21 | 钢研高纳 | 2024-04-11 四 | 14.80 | 14.87 | 14.99 | 15.29 | 14.71 | 0.81% | 1.31% | 100586 | 15241万 | 114.84 | 116.19 | 32.75 | 22 | 钢研高纳 | 2024-04-10 三 | 15.25 | 15.21 | 14.87 | 15.25 | 14.65 | -2.24% | 0.94% | 71884 | 10695万 | 113.92 | 115.26 | 32.48 | 23 | 钢研高纳 | 2024-04-09 二 | 14.82 | 14.83 | 15.21 | 15.34 | 14.82 | 2.56% | 0.99% | 75820 | 11485万 | 116.52 | 117.9 | 33.23 | 24 | 钢研高纳 | 2024-04-08 一 | 15.43 | 15.38 | 14.83 | 15.46 | 14.82 | -3.58% | 1.15% | 88161 | 13293万 | 113.61 | 114.95 | 32.4 | 25 | 钢研高纳 | 2024-04-03 三 | 15.70 | 15.64 | 15.38 | 15.70 | 15.27 | -1.66% | 0.99% | 75502 | 11616万 | 117.83 | 119.22 | 33.6 | 26 | 钢研高纳 | 2024-04-02 二 | 15.61 | 15.69 | 15.64 | 15.87 | 15.37 | -0.32% | 1.08% | 82606 | 12900万 | 119.82 | 121.23 | 34.17 | 27 | 钢研高纳 | 2024-04-01 一 | 15.47 | 15.30 | 15.69 | 15.75 | 15.40 | 2.55% | 1.10% | 84462 | 13177万 | 120.2 | 121.62 | 34.28 | 28 | 钢研高纳 | 2024-03-29 五 | 15.08 | 15.10 | 15.30 | 15.32 | 14.93 | 1.32% | 0.96% | 70841 | 10723万 | 113.25 | 118.6 | 33.42 | 29 | 钢研高纳 | 2024-03-28 四 | 14.60 | 14.59 | 15.10 | 15.36 | 14.59 | 3.50% | 1.54% | 114239 | 17256万 | 111.76 | 117.05 | 32.99 | 30 | 钢研高纳 | 2024-03-27 三 | 15.47 | 15.47 | 14.59 | 15.52 | 14.55 | -5.69% | 1.53% | 113165 | 16873万 | 107.99 | 113.09 | 31.87 | 31 | 钢研高纳 | 2024-03-26 二 | 15.61 | 15.61 | 15.47 | 15.72 | 15.27 | -0.90% | 1.11% | 81800 | 12668万 | 114.5 | 119.91 | 33.8 | 32 | 钢研高纳 | 2024-03-25 一 | 16.25 | 16.29 | 15.61 | 16.29 | 15.60 | -4.17% | 1.36% | 100371 | 16007万 | 115.54 | 121 | 34.1 | 33 | 钢研高纳 | 2024-03-22 五 | 16.69 | 16.75 | 16.29 | 16.73 | 16.20 | -2.75% | 1.41% | 104127 | 17061万 | 120.57 | 126.27 | 35.59 | 34 | 钢研高纳 | 2024-03-21 四 | 16.89 | 16.85 | 16.75 | 16.93 | 16.47 | -0.59% | 1.21% | 89662 | 14979万 | 123.98 | 129.84 | 36.59 | 35 | 钢研高纳 | 2024-03-20 三 | 16.91 | 16.91 | 16.85 | 17.05 | 16.81 | -0.35% | 1.36% | 100693 | 17008万 | 124.72 | 130.61 | 36.81 | 36 | 钢研高纳 | 2024-03-19 二 | 16.91 | 17.02 | 16.91 | 17.15 | 16.75 | -0.65% | 1.38% | 102299 | 17353万 | 125.16 | 131.08 | 36.94 | 37 | 钢研高纳 | 2024-03-18 一 | 16.65 | 16.55 | 17.02 | 17.02 | 16.57 | 2.84% | 1.73% | 127727 | 21526万 | 125.97 | 131.93 | 37.18 | 38 | 钢研高纳 | 2024-03-15 五 | 16.31 | 16.47 | 16.55 | 16.60 | 16.23 | 0.49% | 1.01% | 74844 | 12267万 | 122.5 | 128.29 | 36.16 | 39 | 钢研高纳 | 2024-03-14 四 | 16.70 | 16.90 | 16.47 | 16.86 | 16.28 | -2.54% | 1.22% | 90568 | 14982万 | 121.9 | 127.67 | 35.98 | 40 | 钢研高纳 | 2024-03-08 五 | 15.98 | 15.86 | 15.91 | 16.20 | 15.68 | 0.32% | 1.36% | 100921 | 16012万 | 117.76 | 123.32 | 34.76 | 41 | 钢研高纳 | 2024-03-07 四 | 16.49 | 16.42 | 15.86 | 16.58 | 15.86 | -3.41% | 1.60% | 118212 | 19177万 | 117.39 | 122.94 | 34.65 | 42 | 钢研高纳 | 2024-03-06 三 | 16.26 | 16.27 | 16.42 | 16.56 | 16.03 | 0.92% | 1.38% | 102205 | 16673万 | 121.53 | 127.28 | 35.87 | 43 | 钢研高纳 | 2024-03-05 二 | 16.30 | 16.30 | 16.27 | 16.67 | 16.08 | -0.18% | 2.16% | 159518 | 26151万 | 120.42 | 126.11 | 35.54 | 44 | 钢研高纳 | 2024-03-04 一 | 16.56 | 16.58 | 16.30 | 16.56 | 16.04 | -1.69% | 1.67% | 123514 | 20033万 | 120.64 | 126.35 | 35.61 | 45 | 钢研高纳 | 2024-03-01 五 | 16.66 | 16.47 | 16.58 | 16.77 | 16.33 | 0.67% | 1.65% | 122493 | 20187万 | 122.72 | 128.52 | 36.22 | 46 | 钢研高纳 | 2024-02-29 四 | 15.70 | 15.83 | 16.47 | 16.48 | 15.66 | 4.04% | 1.59% | 117904 | 19154万 | 121.9 | 127.67 | 35.98 | 47 | 钢研高纳 | 2024-02-28 三 | 16.66 | 16.68 | 15.83 | 17.03 | 15.81 | -5.10% | 2.24% | 165669 | 27330万 | 117.17 | 122.7 | 34.58 | 48 | 钢研高纳 | 2024-02-27 二 | 16.16 | 16.31 | 16.68 | 16.70 | 16.15 | 2.27% | 1.47% | 109157 | 17950万 | 123.46 | 129.29 | 36.44 | 49 | 钢研高纳 | 2024-02-26 一 | 16.18 | 16.09 | 16.31 | 16.64 | 16.10 | 1.37% | 1.59% | 117407 | 19203万 | 120.72 | 126.42 | 35.63 | 50 | 钢研高纳 | 2024-02-23 五 | 15.89 | 15.90 | 16.09 | 16.14 | 15.60 | 1.19% | 1.45% | 107554 | 17072万 | 119.09 | 124.72 | 35.15 | 51 | 钢研高纳 | 2024-02-22 四 | 15.54 | 15.54 | 15.90 | 15.93 | 15.40 | 2.32% | 1.28% | 94945 | 14940万 | 117.68 | 123.25 | 34.74 | 52 | 钢研高纳 | 2024-02-21 三 | 15.21 | 15.32 | 15.54 | 16.02 | 15.05 | 1.44% | 1.94% | 143828 | 22496万 | 115.02 | 120.46 | 33.95 | 53 | 钢研高纳 | 2024-02-20 二 | 15.14 | 15.30 | 15.32 | 15.46 | 15.01 | 0.13% | 1.44% | 106296 | 16191万 | 113.39 | 118.75 | 33.47 | 54 | 钢研高纳 | 2024-02-19 一 | 15.57 | 15.36 | 15.30 | 15.75 | 15.16 | -0.39% | 2.22% | 164231 | 25325万 | 113.24 | 118.6 | 33.42 | 55 | 钢研高纳 | 2024-02-08 四 | 15.07 | 15.02 | 15.36 | 16.15 | 14.90 | 2.26% | 2.61% | 193242 | 30178万 | 113.69 | 119.06 | 33.56 | 56 | 钢研高纳 | 2024-02-07 三 | 13.89 | 13.98 | 15.02 | 15.52 | 13.85 | 7.44% | 3.41% | 252636 | 37808万 | 111.17 | 116.43 | 32.81 | 57 | 钢研高纳 | 2024-02-06 二 | 12.81 | 12.82 | 13.98 | 14.07 | 12.64 | 9.05% | 2.42% | 179146 | 24102万 | 103.47 | 108.36 | 30.54 | 58 | 钢研高纳 | 2024-02-05 一 | 14.00 | 13.99 | 12.82 | 14.00 | 12.32 | -8.36% | 2.64% | 195353 | 25388万 | 94.89 | 99.37 | 28.01 | 59 | 钢研高纳 | 2024-02-02 五 | 14.71 | 14.74 | 13.99 | 14.89 | 13.55 | -5.09% | 1.56% | 115645 | 16384万 | 103.55 | 108.44 | 30.56 | 60 | 钢研高纳 | 2024-02-01 四 | 14.67 | 14.69 | 14.74 | 15.08 | 14.38 | 0.34% | 1.20% | 89132 | 13114万 | 109.1 | 114.26 | 32.2 | 61 | 钢研高纳 | 2024-01-31 三 | 15.31 | 15.38 | 14.69 | 15.50 | 14.65 | -4.49% | 1.38% | 102228 | 15366万 | 108.73 | 113.87 | 32.09 | 62 | 钢研高纳 | 2024-01-30 二 | 15.68 | 15.97 | 15.38 | 16.12 | 15.31 | -3.69% | 1.01% | 74391 | 11670万 | 113.84 | 119.22 | 33.6 | 63 | 钢研高纳 | 2024-01-29 一 | 16.31 | 16.16 | 15.97 | 16.55 | 15.85 | -1.18% | 1.31% | 96651 | 15618万 | 118.2 | 123.79 | 34.89 | 64 | 钢研高纳 | 2024-01-26 五 | 16.79 | 16.81 | 16.16 | 16.96 | 16.09 | -3.87% | 2.16% | 160022 | 26215万 | 119.61 | 125.26 | 35.3 | 65 | 钢研高纳 | 2024-01-25 四 | 16.54 | 16.47 | 16.81 | 16.92 | 16.31 | 2.06% | 1.82% | 134342 | 22499万 | 124.42 | 130.3 | 36.72 | 66 | 钢研高纳 | 2024-01-24 三 | 16.35 | 16.26 | 16.47 | 16.58 | 15.71 | 1.29% | 1.63% | 120833 | 19457万 | 121.9 | 127.67 | 35.98 | 67 | 钢研高纳 | 2024-01-23 二 | 15.89 | 16.02 | 16.26 | 16.40 | 15.75 | 1.50% | 1.52% | 112589 | 18152万 | 120.35 | 126.04 | 35.52 | 68 | 钢研高纳 | 2024-01-22 一 | 16.91 | 16.96 | 16.02 | 16.94 | 15.80 | -5.54% | 1.37% | 101608 | 16704万 | 118.57 | 124.18 | 35 | 69 | 钢研高纳 | 2024-01-19 五 | 17.30 | 17.30 | 16.96 | 17.32 | 16.90 | -1.97% | 1.12% | 82915 | 14170万 | 125.53 | 131.46 | 37.05 | 70 | 钢研高纳 | 2024-01-18 四 | 17.10 | 17.25 | 17.30 | 17.42 | 16.40 | 0.29% | 2.02% | 149526 | 25118万 | 128.05 | 134.1 | 37.79 | 71 | 钢研高纳 | 2024-01-17 三 | 17.85 | 18.01 | 17.25 | 17.98 | 17.20 | -4.22% | 1.35% | 100080 | 17536万 | 127.68 | 133.71 | 37.68 | 72 | 钢研高纳 | 2024-01-16 二 | 18.39 | 18.38 | 18.01 | 18.41 | 17.73 | -2.01% | 1.49% | 110494 | 19842万 | 133.3 | 139.6 | 39.34 | 73 | 钢研高纳 | 2024-01-15 一 | 18.86 | 18.86 | 18.38 | 18.87 | 18.23 | -2.55% | 1.79% | 132473 | 24434万 | 136.04 | 142.47 | 40.15 | 74 | 钢研高纳 | 2024-01-12 五 | 19.03 | 19.07 | 18.86 | 19.17 | 18.65 | -1.10% | 1.14% | 84546 | 15955万 | 139.59 | 146.19 | 41.2 | 75 | 钢研高纳 | 2024-01-11 四 | 18.43 | 18.49 | 19.07 | 19.18 | 18.40 | 3.14% | 1.67% | 123547 | 23357万 | 141.15 | 147.82 | 41.66 | 76 | 钢研高纳 | 2024-01-10 三 | 18.80 | 18.88 | 18.49 | 19.18 | 18.40 | -2.07% | 1.47% | 108815 | 20271万 | 136.85 | 143.32 | 40.39 | 77 | 钢研高纳 | 2024-01-09 二 | 18.96 | 18.80 | 18.88 | 19.05 | 18.41 | 0.43% | 1.29% | 95516 | 17941万 | 139.72 | 146.35 | 41.25 | 78 | 钢研高纳 | 2024-01-08 一 | 19.35 | 19.37 | 18.80 | 19.76 | 18.80 | -2.94% | 1.59% | 117336 | 22489万 | 139.13 | 145.73 | 41.07 | 79 | 钢研高纳 | 2024-01-05 五 | 20.32 | 20.51 | 19.37 | 20.48 | 19.21 | -5.56% | 2.58% | 190898 | 37517万 | 143.35 | 150.14 | 42.32 | 80 | 钢研高纳 | 2024-01-04 四 | 20.45 | 20.51 | 20.51 | 21.38 | 20.28 | 0.00% | 2.68% | 198183 | 41285万 | 151.79 | 158.98 | 44.81 | 81 | 钢研高纳 | 2024-01-03 三 | 20.96 | 21.17 | 20.51 | 21.13 | 20.16 | -3.12% | 2.50% | 185121 | 38103万 | 151.79 | 158.98 | 44.81 | 82 | 钢研高纳 | 2024-01-02 二 | 20.35 | 20.35 | 21.17 | 21.69 | 20.30 | 4.03% | 3.27% | 241752 | 51467万 | 156.67 | 164.1 | 46.25 | 83 | 钢研高纳 | 2023-12-29 五 | 20.43 | 20.45 | 20.35 | 20.65 | 20.11 | -0.49% | 1.92% | 141941 | 28835万 | 150.6 | 157.74 | 44.46 | 84 | 钢研高纳 | 2023-12-28 四 | 20.10 | 20.09 | 20.45 | 20.80 | 19.98 | 1.79% | 1.69% | 125122 | 25568万 | 151.34 | 158.52 | 44.68 | 85 | 钢研高纳 | 2023-12-27 三 | 20.35 | 20.41 | 20.09 | 20.37 | 19.87 | -1.57% | 1.31% | 97126 | 19510万 | 148.68 | 155.73 | 43.89 | 86 | 钢研高纳 | 2023-12-26 二 | 20.88 | 20.66 | 20.41 | 20.95 | 20.10 | -1.21% | 2.01% | 148932 | 30423万 | 151.05 | 158.21 | 44.59 | 87 | 钢研高纳 | 2023-12-25 一 | 20.28 | 20.55 | 20.66 | 21.57 | 20.28 | 0.54% | 3.16% | 234124 | 48943万 | 152.9 | 160.14 | 45.13 | 88 | 钢研高纳 | 2023-12-22 五 | 18.48 | 18.45 | 20.55 | 21.20 | 18.48 | 11.38% | 3.41% | 252035 | 50421万 | 152.08 | 159.29 | 44.89 | 89 | 钢研高纳 | 2023-12-21 四 | 18.36 | 18.51 | 18.45 | 18.69 | 18.25 | -0.32% | 1.08% | 80044 | 14775万 | 136.56 | 143.07 | 40.32 | 90 | 钢研高纳 | 2023-12-20 三 | 19.29 | 19.31 | 18.51 | 19.34 | 18.45 | -4.14% | 1.11% | 81921 | 15332万 | 137 | 143.54 | 40.45 | 91 | 钢研高纳 | 2023-12-19 二 | 19.59 | 19.40 | 19.31 | 19.59 | 19.18 | -0.46% | 0.65% | 48136 | 9288万 | 142.92 | 149.74 | 42.2 | 92 | 钢研高纳 | 2023-12-18 一 | 19.82 | 20.03 | 19.40 | 20.13 | 19.38 | -3.15% | 0.78% | 57389 | 11253万 | 143.59 | 150.44 | 42.4 | 93 | 钢研高纳 | 2023-12-15 五 | 20.35 | 20.37 | 20.03 | 20.48 | 19.92 | -1.67% | 0.80% | 58784 | 11836万 | 146.32 | 155.32 | 43.78 | 94 | 钢研高纳 | 2023-12-14 四 | 20.58 | 20.73 | 20.37 | 20.82 | 20.20 | -1.74% | 1.40% | 102585 | 20963万 | 148.8 | 157.96 | 44.52 | 95 | 钢研高纳 | 2023-12-13 三 | 20.68 | 20.74 | 20.73 | 21.81 | 20.42 | -0.05% | 2.58% | 188774 | 40073万 | 151.43 | 160.75 | 45.3 | 96 | 钢研高纳 | 2023-12-12 二 | 19.79 | 19.78 | 20.74 | 20.97 | 19.50 | 4.85% | 2.39% | 174310 | 35952万 | 151.5 | 160.83 | 45.33 | 97 | 钢研高纳 | 2023-12-11 一 | 18.82 | 18.85 | 19.78 | 19.79 | 18.74 | 4.93% | 1.37% | 99880 | 19222万 | 144.49 | 153.38 | 43.23 | 98 | 钢研高纳 | 2023-12-08 五 | 19.19 | 19.12 | 18.85 | 19.20 | 18.80 | -1.41% | 1.02% | 74799 | 14176万 | 137.7 | 146.17 | 41.2 | 99 | 钢研高纳 | 2023-12-07 四 | 19.34 | 19.40 | 19.12 | 19.34 | 19.01 | -1.44% | 0.96% | 69785 | 13352万 | 139.67 | 148.27 | 41.79 | 100 | 钢研高纳 | 2023-12-06 三 | 19.32 | 19.46 | 19.40 | 19.85 | 19.32 | -0.31% | 0.64% | 46861 | 9159万 | 141.71 | 150.44 | 42.4 | 101 | 钢研高纳 | 2023-12-05 二 | 20.04 | 20.18 | 19.46 | 20.08 | 19.43 | -3.57% | 0.90% | 65804 | 12919万 | 142.15 | 150.9 | 42.53 | 102 | 钢研高纳 | 2023-12-04 一 | 19.97 | 19.80 | 20.18 | 20.56 | 19.87 | 1.92% | 1.16% | 84575 | 17114万 | 147.41 | 156.49 | 44.1 | 103 | 钢研高纳 | 2023-12-01 五 | 19.91 | 19.93 | 19.80 | 20.03 | 19.60 | -0.65% | 0.61% | 44736 | 8859万 | 144.64 | 153.54 | 43.27 | 104 | 钢研高纳 | 2023-11-30 四 | 20.06 | 20.09 | 19.93 | 20.24 | 19.72 | -0.80% | 0.64% | 46646 | 9271万 | 145.58 | 154.55 | 43.56 | 105 | 钢研高纳 | 2023-11-29 三 | 20.44 | 20.44 | 20.09 | 20.44 | 20.06 | -1.71% | 0.43% | 31281 | 6327万 | 146.75 | 155.79 | 43.91 | 106 | 钢研高纳 | 2023-11-28 二 | 20.22 | 20.30 | 20.44 | 20.59 | 20.22 | 0.69% | 0.58% | 42577 | 8690万 | 149.31 | 158.5 | 44.67 | 107 | 钢研高纳 | 2023-11-24 五 | 20.53 | 20.64 | 20.29 | 20.55 | 20.22 | -1.70% | 0.75% | 54935 | 11158万 | 148.21 | 157.34 | 44.34 | 108 | 钢研高纳 | 2023-11-23 四 | 20.30 | 20.33 | 20.64 | 20.73 | 20.16 | 1.52% | 0.74% | 54387 | 11153万 | 150.77 | 160.05 | 45.11 | 109 | 钢研高纳 | 2023-11-22 三 | 20.73 | 20.77 | 20.33 | 20.84 | 20.32 | -2.12% | 0.75% | 54701 | 11238万 | 148.51 | 157.65 | 44.43 | 110 | 钢研高纳 | 2023-11-21 二 | 21.28 | 21.27 | 20.77 | 21.33 | 20.73 | -2.35% | 1.09% | 79483 | 16658万 | 151.72 | 161.06 | 45.39 | 111 | 钢研高纳 | 2023-11-20 一 | 21.04 | 21.01 | 21.27 | 21.41 | 20.85 | 1.24% | 0.93% | 67942 | 14364万 | 155.37 | 164.94 | 46.48 | 112 | 钢研高纳 | 2023-11-17 五 | 21.08 | 21.08 | 21.01 | 21.15 | 20.80 | -0.33% | 0.53% | 38471 | 8078万 | 153.47 | 162.92 | 45.92 | 113 | 钢研高纳 | 2023-11-16 四 | 21.10 | 21.21 | 21.08 | 21.30 | 21.00 | -0.61% | 0.52% | 38326 | 8092万 | 153.99 | 163.46 | 46.07 | 114 | 钢研高纳 | 2023-11-15 三 | 21.43 | 21.39 | 21.21 | 21.61 | 20.95 | -0.84% | 0.85% | 62338 | 13210万 | 154.93 | 164.47 | 46.35 | 115 | 钢研高纳 | 2023-11-14 二 | 21.50 | 21.58 | 21.39 | 22.20 | 21.30 | -0.88% | 1.09% | 79625 | 17169万 | 156.25 | 165.87 | 46.75 | 116 | 钢研高纳 | 2023-11-13 一 | 20.70 | 20.70 | 21.58 | 21.66 | 20.47 | 4.25% | 1.36% | 99462 | 21091万 | 157.64 | 167.34 | 47.16 | 117 | 钢研高纳 | 2023-11-10 五 | 20.79 | 20.88 | 20.70 | 20.85 | 20.53 | -0.86% | 0.67% | 49074 | 10122万 | 151.21 | 160.52 | 45.24 | 118 | 钢研高纳 | 2023-11-09 四 | 21.11 | 21.09 | 20.88 | 21.15 | 20.71 | -1.00% | 0.83% | 60388 | 12611万 | 152.52 | 161.91 | 45.63 | 119 | 钢研高纳 | 2023-11-08 三 | 21.41 | 21.41 | 21.09 | 21.41 | 20.96 | -1.49% | 1.05% | 76748 | 16176万 | 154.06 | 163.54 | 46.09 | 120 | 钢研高纳 | 2023-11-07 二 | 21.85 | 21.84 | 21.41 | 21.85 | 21.35 | -1.97% | 0.78% | 57310 | 12307万 | 156.4 | 166.02 | 46.79 | 121 | 钢研高纳 | 2023-11-06 一 | 21.56 | 21.55 | 21.84 | 21.88 | 21.51 | 1.35% | 0.77% | 56505 | 12272万 | 159.54 | 169.36 | 47.73 | 122 | 钢研高纳 | 2023-11-03 五 | 20.92 | 20.92 | 21.55 | 21.69 | 20.92 | 3.01% | 0.59% | 42950 | 9231万 | 157.42 | 167.11 | 47.1 | 123 | 钢研高纳 | 2023-11-02 四 | 21.69 | 21.68 | 20.92 | 21.83 | 20.91 | -3.51% | 0.49% | 36054 | 7641万 | 152.82 | 162.22 | 45.72 | 124 | 钢研高纳 | 2023-11-01 三 | 21.63 | 21.63 | 21.68 | 21.76 | 21.31 | 0.23% | 0.50% | 36320 | 7839万 | 158.37 | 168.12 | 47.38 | 125 | 钢研高纳 | 2023-10-31 二 | 21.40 | 21.52 | 21.63 | 21.89 | 21.33 | 0.51% | 0.54% | 39773 | 8605万 | 158 | 167.73 | 47.27 | 126 | 钢研高纳 | 2023-10-30 一 | 21.35 | 21.53 | 21.52 | 22.35 | 21.22 | -0.05% | 0.94% | 68307 | 14717万 | 157.2 | 166.88 | 47.03 | 127 | 钢研高纳 | 2023-10-27 五 | 21.73 | 21.84 | 21.53 | 21.89 | 20.60 | -1.42% | 1.02% | 74500 | 15873万 | 157.27 | 166.95 | 47.05 | 128 | 钢研高纳 | 2023-10-26 四 | 21.60 | 21.82 | 21.84 | 21.96 | 21.31 | 0.09% | 0.42% | 30921 | 6712万 | 159.54 | 169.36 | 46.27 | 129 | 钢研高纳 | 2023-10-25 三 | 21.85 | 21.78 | 21.82 | 22.38 | 21.79 | 0.18% | 0.39% | 28778 | 6329万 | 159.39 | 169.2 | 46.23 | 130 | 钢研高纳 | 2023-10-24 二 | 22.20 | 22.00 | 21.78 | 22.35 | 21.58 | -1.00% | 0.47% | 33991 | 7422万 | 159.1 | 168.89 | 46.14 | 131 | 钢研高纳 | 2023-10-23 一 | 22.63 | 22.40 | 22.00 | 22.63 | 21.91 | -1.79% | 0.37% | 26930 | 5966万 | 160.71 | 170.6 | 46.61 | 132 | 钢研高纳 | 2023-10-20 五 | 22.68 | 22.83 | 22.40 | 22.85 | 22.35 | -1.88% | 0.37% | 26846 | 6045万 | 163.63 | 173.7 | 47.45 | 133 | 钢研高纳 | 2023-10-19 四 | 22.94 | 22.87 | 22.83 | 23.28 | 22.76 | -0.17% | 0.40% | 29419 | 6751万 | 166.77 | 177.03 | 48.37 | 134 | 钢研高纳 | 2023-10-18 三 | 23.22 | 23.36 | 22.87 | 23.49 | 22.87 | -2.10% | 0.42% | 30845 | 7129万 | 167.06 | 177.34 | 48.45 | 135 | 钢研高纳 | 2023-10-17 二 | 23.23 | 23.30 | 23.36 | 23.43 | 23.20 | 0.26% | 0.27% | 20087 | 4681万 | 170.64 | 181.14 | 49.49 | 136 | 钢研高纳 | 2023-10-16 一 | 23.51 | 23.55 | 23.30 | 23.64 | 23.15 | -1.06% | 0.38% | 27836 | 6503万 | 170.2 | 180.68 | 49.36 | 137 | 钢研高纳 | 2023-10-13 五 | 23.60 | 23.63 | 23.55 | 23.75 | 23.32 | -0.34% | 0.40% | 29284 | 6882万 | 172.03 | 182.62 | 49.89 | 138 | 钢研高纳 | 2023-10-12 四 | 23.76 | 23.61 | 23.63 | 23.78 | 23.21 | 0.08% | 0.42% | 30990 | 7287万 | 172.61 | 183.24 | 50.06 | 139 | 钢研高纳 | 2023-10-11 三 | 24.24 | 24.10 | 23.61 | 24.44 | 23.55 | -2.03% | 0.60% | 43782 | 10415万 | 172.47 | 183.08 | 50.02 | 140 | 钢研高纳 | 2023-10-10 二 | 24.47 | 24.40 | 24.10 | 24.54 | 23.95 | -1.23% | 0.39% | 28261 | 6833万 | 176.05 | 186.88 | 51.06 | 141 | 钢研高纳 | 2023-10-09 一 | 24.31 | 24.31 | 24.40 | 24.74 | 24.12 | 0.37% | 0.46% | 33575 | 8210万 | 178.24 | 189.21 | 51.69 | 142 | 钢研高纳 | 2023-09-28 四 | 24.00 | 24.02 | 24.31 | 24.44 | 24.00 | 1.21% | 0.36% | 26292 | 6381万 | 177.58 | 188.51 | 51.5 | 143 | 钢研高纳 | 2023-09-27 三 | 23.80 | 23.77 | 24.02 | 24.33 | 23.61 | 1.05% | 0.30% | 21948 | 5271万 | 175.46 | 186.26 | 50.89 | 144 | 钢研高纳 | 2023-09-26 二 | 24.08 | 24.00 | 23.77 | 24.16 | 23.63 | -0.96% | 0.36% | 25944 | 6173万 | 173.64 | 184.32 | 50.36 | 145 | 钢研高纳 | 2023-09-25 一 | 24.05 | 24.06 | 24.00 | 24.12 | 23.69 | -0.25% | 0.44% | 32043 | 7668万 | 175.32 | 186.11 | 50.84 | 146 | 钢研高纳 | 2023-09-22 五 | 24.11 | 23.89 | 24.06 | 24.20 | 23.78 | 0.71% | 0.39% | 28674 | 6878万 | 175.75 | 186.57 | 50.97 | 147 | 钢研高纳 | 2023-09-21 四 | 24.15 | 24.15 | 23.89 | 24.34 | 23.77 | -1.08% | 0.49% | 36068 | 8645万 | 174.51 | 185.25 | 50.61 | 148 | 钢研高纳 | 2023-09-20 三 | 24.40 | 24.51 | 24.15 | 24.60 | 24.09 | -1.47% | 0.38% | 27883 | 6761万 | 176.41 | 187.27 | 51.16 | 149 | 钢研高纳 | 2023-09-19 二 | 24.76 | 24.73 | 24.51 | 24.77 | 24.37 | -0.89% | 0.28% | 20303 | 4989万 | 179.04 | 190.06 | 51.92 | 150 | 钢研高纳 | 2023-09-18 一 | 24.95 | 25.18 | 24.73 | 25.20 | 24.62 | -1.79% | 0.41% | 29942 | 7419万 | 180.65 | 191.77 | 52.39 | 151 | 钢研高纳 | 2023-09-15 五 | 25.15 | 25.17 | 25.18 | 25.51 | 24.96 | 0.04% | 0.34% | 24497 | 6148万 | 183.93 | 195.26 | 53.34 | 152 | 钢研高纳 | 2023-09-14 四 | 25.50 | 25.36 | 25.17 | 25.62 | 25.02 | -0.75% | 0.27% | 19978 | 5036万 | 183.86 | 195.18 | 53.32 | 153 | 钢研高纳 | 2023-09-13 三 | 25.69 | 25.69 | 25.36 | 25.77 | 25.15 | -1.28% | 0.41% | 29875 | 7573万 | 185.25 | 196.65 | 53.73 | 154 | 钢研高纳 | 2023-09-12 二 | 25.60 | 25.50 | 25.69 | 25.89 | 25.33 | 0.75% | 0.54% | 39573 | 10157万 | 187.66 | 199.21 | 54.42 | 155 | 钢研高纳 | 2023-09-11 一 | 26.06 | 26.20 | 25.50 | 26.15 | 25.46 | -2.67% | 0.68% | 49497 | 12742万 | 186.27 | 197.74 | 54.02 | 156 | 钢研高纳 | 2023-09-08 五 | 25.50 | 25.62 | 26.20 | 26.34 | 25.32 | 2.26% | 0.96% | 69858 | 18166万 | 191.39 | 203.17 | 55.5 | 157 | 钢研高纳 | 2023-09-07 四 | 25.67 | 25.48 | 25.62 | 25.76 | 25.23 | 0.55% | 0.69% | 50482 | 12887万 | 187.15 | 198.67 | 54.28 | 158 | 钢研高纳 | 2023-09-06 三 | 25.09 | 25.09 | 25.48 | 25.68 | 24.75 | 1.55% | 0.71% | 52069 | 13226万 | 186.13 | 197.58 | 53.98 | 159 | 钢研高纳 | 2023-09-05 二 | 24.99 | 24.99 | 25.09 | 25.53 | 24.99 | 0.40% | 0.47% | 34286 | 8633万 | 183.28 | 194.56 | 53.15 | 160 | 钢研高纳 | 2023-09-04 一 | 25.06 | 25.06 | 24.99 | 25.36 | 24.71 | -0.28% | 0.39% | 28276 | 7047万 | 182.55 | 193.78 | 52.94 | 161 | 钢研高纳 | 2023-09-01 五 | 24.86 | 24.99 | 25.06 | 25.13 | 24.63 | 0.28% | 0.37% | 27206 | 6776万 | 183.06 | 194.33 | 53.09 | 162 | 钢研高纳 | 2023-08-31 四 | 25.10 | 25.20 | 24.99 | 25.45 | 24.80 | -0.83% | 0.46% | 33942 | 8485万 | 182.55 | 193.78 | 52.94 | 163 | 钢研高纳 | 2023-08-30 三 | 24.96 | 24.93 | 25.20 | 25.46 | 24.82 | 1.08% | 0.72% | 52545 | 13251万 | 184.08 | 195.41 | 53.39 | 164 | 钢研高纳 | 2023-08-29 二 | 23.87 | 23.97 | 24.93 | 25.16 | 23.70 | 4.01% | 1.06% | 77185 | 19038万 | 182.11 | 193.32 | 52.81 | 165 | 钢研高纳 | 2023-08-28 一 | 23.50 | 22.39 | 23.97 | 24.79 | 23.50 | 7.06% | 1.26% | 92298 | 22304万 | 175.1 | 185.87 | 50.78 | 166 | 钢研高纳 | 2023-08-25 五 | 22.69 | 22.71 | 22.39 | 22.97 | 22.32 | -1.41% | 0.30% | 21905 | 4936万 | 163.65 | 173.62 | 51.8 | 167 | 钢研高纳 | 2023-08-23 三 | 23.50 | 23.76 | 22.71 | 23.75 | 22.65 | -4.42% | 0.50% | 36855 | 8513万 | 165.99 | 176.1 | 52.54 | 168 | 钢研高纳 | 2023-08-22 二 | 23.77 | 23.80 | 23.76 | 24.25 | 23.32 | -0.17% | 0.50% | 36864 | 8772万 | 173.66 | 184.25 | 54.97 |
|
行情刷新 | 流通股东
|