钢研高纳(300034)股票信息
| 股票代码 | 300034 |
| 股票名称 | 钢研高纳 |
| 最新价/元 | 19.71 |
| 涨跌额/元 | 2.50 |
| 涨跌幅/% | 14.53 |
| 买入/元 | 19.71 |
| 卖出/元 | 19.72 |
| 昨收/元 | 17.21 |
| 今开/元 | 20.50 |
| 最高/元 | 20.50 |
| 最低/元 | 18.02 |
| 成交量/手 | 616340.50 |
| 成交额/万 | 119319.94 |
| 股净值/元 | 47.47 |
| 市净率 | 4.44 |
| 总市值/万 | 1527796.43 |
| 流通值/万 | 1510552.49 |
| 换手率/% | 8.04 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
钢研高纳(300034)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 20.50 | 19.71 | 2.50 | 14.53 | 616340.50 | 119319.94 | 8.04 |
| 2024-09-30 | 15.61 | 17.21 | 2.18 | 14.50 | 483305.83 | 79708.33 | 6.31 |
| 2024-09-27 | 14.35 | 15.03 | 0.86 | 6.07 | 269860.60 | 39857.22 | 3.52 |
| 2024-09-26 | 13.53 | 14.17 | 0.59 | 4.35 | 165183.34 | 22866.89 | 2.16 |
| 2024-09-25 | 13.66 | 13.58 | 0.02 | 0.15 | 168888.88 | 23154.68 | 2.20 |
| 2024-09-24 | 13.03 | 13.56 | 0.66 | 5.12 | 137140.25 | 18263.58 | 1.79 |
| 2024-09-23 | 12.90 | 12.90 | -0.03 | -0.23 | 51172.93 | 6629.02 | 0.67 |
| 2024-09-20 | 13.16 | 12.93 | -0.23 | -1.75 | 70499.34 | 9141.49 | 0.92 |
| 2024-09-19 | 13.13 | 13.16 | 0.16 | 1.23 | 82429.44 | 10823.15 | 1.08 |
| 2024-09-18 | 13.06 | 13.00 | -0.01 | -0.08 | 65624.58 | 8475.88 | 0.86 |
| 2024-09-13 | 13.43 | 13.01 | -0.38 | -2.84 | 84209.80 | 11089.97 | 1.10 |
| 2024-09-12 | 13.42 | 13.39 | -0.08 | -0.59 | 56325.84 | 7624.10 | 0.73 |
| 2024-09-11 | 13.42 | 13.47 | -0.08 | -0.59 | 49504.48 | 6657.03 | 0.65 |
| 2024-09-10 | 13.38 | 13.55 | 0.20 | 1.50 | 72246.24 | 9680.40 | 0.94 |
| 2024-09-09 | 13.31 | 13.35 | -0.02 | -0.15 | 54205.47 | 7245.21 | 0.71 |
| 2024-09-06 | 13.70 | 13.37 | -0.32 | -2.34 | 58081.33 | 7835.86 | 0.76 |
| 2024-09-05 | 13.55 | 13.69 | 0.19 | 1.41 | 75835.24 | 10394.52 | 0.99 |
| 2024-09-04 | 13.31 | 13.50 | 0.11 | 0.82 | 62257.60 | 8387.12 | 0.81 |
| 2024-09-03 | 13.30 | 13.39 | 0.12 | 0.90 | 57948.16 | 7756.46 | 0.76 |
| 2024-09-02 | 13.70 | 13.27 | -0.57 | -4.12 | 122398.22 | 16546.13 | 1.60 |
| 2024-08-30 | 13.78 | 13.84 | 0.05 | 0.36 | 164592.89 | 22897.97 | 2.15 |
| 2024-08-29 | 13.53 | 13.79 | 0.26 | 1.92 | 81785.99 | 11237.37 | 1.07 |
| 2024-08-28 | 13.23 | 13.53 | 0.08 | 0.60 | 49792.28 | 6727.79 | 0.65 |
| 2024-08-27 | 13.71 | 13.45 | -0.28 | -2.04 | 70316.13 | 9484.58 | 0.92 |
| 2024-08-26 | 13.80 | 13.73 | -0.07 | -0.51 | 56461.54 | 7772.57 | 0.74 |
| 2024-08-23 | 13.74 | 13.80 | 0.06 | 0.44 | 52996.31 | 7273.32 | 0.69 |
| 2024-08-22 | 13.83 | 13.74 | -0.12 | -0.87 | 67968.14 | 9368.75 | 0.89 |
| 2024-08-21 | 13.77 | 13.86 | 0.03 | 0.22 | 54641.24 | 7565.76 | 0.71 |
| 2024-08-20 | 14.04 | 13.83 | -0.19 | -1.36 | 69841.31 | 9680.82 | 0.91 |
| 2024-08-19 | 14.01 | 14.02 | -0.07 | -0.50 | 73012.85 | 10287.64 | 0.95 |
| 2024-08-16 | 14.43 | 14.09 | -0.34 | -2.36 | 108210.60 | 15393.89 | 1.41 |
| 2024-08-15 | 14.39 | 14.43 | 0.02 | 0.14 | 90876.94 | 13128.85 | 1.19 |
| 2024-08-14 | 14.58 | 14.41 | -0.22 | -1.50 | 61303.00 | 8879.39 | 0.80 |
| 2024-08-13 | 14.58 | 14.63 | 0.10 | 0.69 | 87057.00 | 12645.48 | 1.14 |
| 2024-08-12 | 14.82 | 14.53 | -0.27 | -1.82 | 107583.52 | 15647.60 | 1.40 |
| 2024-08-09 | 15.34 | 14.80 | -0.39 | -2.57 | 167415.60 | 25066.97 | 2.18 |
| 2024-08-08 | 15.68 | 15.19 | -0.60 | -3.80 | 143926.60 | 22044.27 | 1.88 |
| 2024-08-07 | 15.51 | 15.79 | 0.25 | 1.61 | 125641.70 | 19685.23 | 1.64 |
| 2024-08-06 | 15.30 | 15.54 | 0.46 | 3.05 | 142228.84 | 21985.24 | 1.86 |
| 2024-08-05 | 15.66 | 15.08 | -0.66 | -4.19 | 172519.23 | 26667.06 | 2.25 |
| 2024-08-02 | 15.91 | 15.74 | -0.31 | -1.93 | 206328.55 | 33256.22 | 2.69 |
| 2024-08-01 | 15.89 | 16.05 | 0.13 | 0.82 | 188711.90 | 30296.08 | 2.46 |
| 2024-07-31 | 15.40 | 15.92 | 0.47 | 3.04 | 145839.76 | 22873.04 | 1.90 |
| 2024-07-30 | 15.51 | 15.45 | -0.13 | -0.83 | 96484.29 | 14853.23 | 1.26 |
| 2024-07-29 | 15.75 | 15.58 | -0.10 | -0.64 | 110832.23 | 17345.67 | 1.45 |
| 2024-07-26 | 14.85 | 15.68 | 0.83 | 5.59 | 207167.94 | 31924.74 | 2.70 |
| 2024-07-25 | 14.81 | 14.85 | -0.01 | -0.07 | 73323.98 | 10858.84 | 0.96 |
| 2024-07-24 | 14.60 | 14.86 | 0.12 | 0.81 | 125828.74 | 18740.23 | 1.64 |
| 2024-07-23 | 15.66 | 14.74 | -0.95 | -6.06 | 185098.60 | 27839.96 | 2.42 |
| 2024-07-22 | 15.85 | 15.69 | -0.01 | -0.06 | 123617.80 | 19501.88 | 1.61 |
| 2024-07-19 | 15.56 | 15.70 | 0.03 | 0.19 | 106433.99 | 16638.37 | 1.39 |
| 2024-07-18 | 15.16 | 15.67 | 0.37 | 2.42 | 123714.42 | 19070.55 | 1.61 |
| 2024-07-17 | 15.45 | 15.30 | -0.14 | -0.91 | 86965.60 | 13442.05 | 1.13 |
| 2024-07-16 | 15.40 | 15.44 | -0.01 | -0.07 | 86277.67 | 13210.29 | 1.13 |
| 2024-07-15 | 15.70 | 15.45 | -0.33 | -2.09 | 94482.47 | 14677.09 | 1.23 |
| 2024-07-12 | 15.92 | 15.78 | -0.24 | -1.50 | 90268.17 | 14277.62 | 1.18 |
| 2024-07-11 | 16.07 | 16.02 | 0.22 | 1.39 | 185253.93 | 29406.13 | 2.42 |
| 2024-07-10 | 16.00 | 15.92 | -0.08 | -0.50 | 122416.58 | 19741.96 | 1.60 |
| 2024-07-09 | 15.42 | 16.00 | 0.47 | 3.03 | 192179.77 | 30568.43 | 2.51 |
| 2024-07-08 | 15.21 | 15.53 | 0.16 | 1.04 | 156990.18 | 24523.70 | 2.05 |
| 2024-07-05 | 14.92 | 15.37 | 0.38 | 2.54 | 110733.50 | 16670.76 | 1.44 |
| 2024-07-04 | 15.44 | 14.99 | -0.38 | -2.47 | 77356.20 | 11725.56 | 1.01 |
| 2024-07-03 | 15.68 | 15.37 | -0.31 | -1.98 | 73515.80 | 11346.07 | 0.96 |
| 2024-07-02 | 15.93 | 15.68 | -0.24 | -1.51 | 87610.70 | 13845.45 | 1.14 |
| 2024-07-01 | 15.88 | 15.92 | 0.03 | 0.19 | 100442.60 | 15898.55 | 1.31 |
| 2024-06-28 | 15.12 | 15.89 | 0.82 | 5.44 | 228998.20 | 36251.03 | 2.99 |
| 2024-06-27 | 15.24 | 15.07 | -0.37 | -2.40 | 86690.40 | 13243.70 | 1.13 |
| 2024-06-26 | 14.90 | 15.44 | 0.47 | 3.14 | 103860.40 | 15685.17 | 1.36 |
| 2024-06-25 | 15.00 | 14.97 | -0.02 | -0.13 | 79646.68 | 11955.10 | 1.04 |
| 2024-06-24 | 15.62 | 14.99 | -0.50 | -3.23 | 110248.00 | 16845.57 | 1.44 |
| 2024-06-21 | 15.44 | 15.49 | 0.04 | 0.26 | 97958.87 | 15334.06 | 1.28 |
| 2024-06-20 | 16.01 | 15.45 | -0.62 | -3.86 | 141472.43 | 22278.54 | 1.85 |
| 2024-06-19 | 16.48 | 16.07 | -0.48 | -2.90 | 149339.92 | 24238.73 | 1.95 |
| 2024-06-18 | 16.61 | 16.55 | -0.09 | -0.54 | 127856.21 | 21246.36 | 1.67 |
| 2024-06-17 | 16.11 | 16.64 | 0.57 | 3.55 | 223326.86 | 37104.98 | 2.91 |
| 2024-06-14 | 16.13 | 16.07 | -0.13 | -0.80 | 148405.95 | 23728.67 | 1.94 |
| 2024-06-13 | 16.22 | 16.20 | -0.03 | -0.19 | 140132.25 | 22647.73 | 1.83 |
| 2024-06-12 | 16.28 | 16.23 | -0.17 | -1.04 | 150084.40 | 24544.29 | 1.96 |
| 2024-06-11 | 16.11 | 16.40 | 0.17 | 1.05 | 104604.94 | 16987.62 | 1.36 |
| 2024-06-07 | 16.35 | 16.23 | 0.01 | 0.06 | 118278.80 | 19263.47 | 1.54 |
| 2024-06-06 | 16.86 | 16.22 | -0.64 | -3.80 | 171960.94 | 28365.76 | 2.24 |
| 2024-06-05 | 16.59 | 16.86 | 0.16 | 0.96 | 212042.33 | 36110.99 | 2.77 |
| 2024-06-04 | 16.34 | 16.70 | 0.31 | 1.89 | 143802.60 | 23728.79 | 1.88 |
| 2024-06-03 | 16.80 | 16.39 | -0.35 | -2.09 | 164365.60 | 27056.15 | 2.14 |
| 2024-05-31 | 16.66 | 16.74 | 0.14 | 0.84 | 171215.58 | 28577.32 | 2.23 |
| 2024-05-30 | 16.26 | 16.60 | 0.33 | 2.03 | 174317.19 | 28842.58 | 2.27 |
| 2024-05-29 | 16.40 | 16.27 | -0.07 | -0.43 | 106880.18 | 17455.66 | 1.39 |
| 2024-05-28 | 16.43 | 16.34 | -0.21 | -1.27 | 150851.80 | 24795.44 | 1.97 |
| 2024-05-27 | 16.80 | 16.55 | -0.25 | -1.49 | 239959.69 | 39072.20 | 3.13 |
| 2024-05-24 | 17.00 | 16.80 | -0.32 | -1.87 | 146393.17 | 24691.76 | 1.91 |
| 2024-05-23 | 17.31 | 17.12 | -0.29 | -1.67 | 172301.34 | 29900.56 | 2.25 |
| 2024-05-22 | 17.29 | 17.41 | 0.05 | 0.29 | 109264.76 | 18972.63 | 1.43 |
| 2024-05-21 | 17.80 | 17.36 | -0.49 | -2.75 | 152843.35 | 26628.48 | 2.00 |
| 2024-05-20 | 17.64 | 17.85 | 0.21 | 1.19 | 244657.78 | 43918.18 | 3.19 |
| 2024-05-17 | 17.08 | 17.64 | 0.56 | 3.28 | 178173.31 | 31031.74 | 2.33 |
| 2024-05-16 | 17.17 | 17.08 | -0.04 | -0.23 | 171722.04 | 29416.80 | 2.24 |
| 2024-05-15 | 17.76 | 17.12 | -0.69 | -3.87 | 261787.64 | 46033.33 | 3.42 |
| 2024-05-14 | 18.10 | 17.81 | -0.48 | -2.62 | 188187.10 | 33764.69 | 2.46 |
| 2024-05-13 | 18.18 | 18.29 | -0.26 | -1.40 | 257509.94 | 46646.66 | 3.36 |
| 2024-05-10 | 18.73 | 18.55 | -0.24 | -1.28 | 384254.50 | 72133.31 | 5.02 |
日K线
周K线
月K线
