钢研纳克(300797)股票信息
| 股票代码 | 300797 |
| 股票名称 | 钢研纳克 |
| 最新价/元 | 12.02 |
| 涨跌额/元 | -2.77 |
| 涨跌幅/% | -18.73 |
| 买入/元 | 12.01 |
| 卖出/元 | 12.02 |
| 昨收/元 | 14.79 |
| 今开/元 | 13.90 |
| 最高/元 | 13.98 |
| 最低/元 | 12.02 |
| 成交量/手 | 200765.42 |
| 成交额/万 | 26409.57 |
| 股净值/元 | 35.88 |
| 市净率 | 4.16 |
| 总市值/万 | 460486.20 |
| 流通值/万 | 447504.60 |
| 换手率/% | 5.39 |
| 入市日期 | 2019-11-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
钢研纳克(300797)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 13.90 | 12.02 | -2.77 | -18.73 | 200765.42 | 26409.57 | 5.39 |
| 2024-10-08 | 15.00 | 14.79 | 2.03 | 15.91 | 265593.30 | 37670.36 | 7.13 |
| 2024-09-30 | 11.65 | 12.76 | 1.52 | 13.52 | 263111.64 | 31523.58 | 7.07 |
| 2024-09-27 | 10.68 | 11.24 | 0.63 | 5.94 | 185868.65 | 20438.88 | 4.99 |
| 2024-09-26 | 10.47 | 10.61 | -0.08 | -0.75 | 151872.50 | 15902.36 | 4.08 |
| 2024-09-25 | 10.04 | 10.69 | 0.42 | 4.09 | 226806.12 | 23609.96 | 6.09 |
| 2024-09-24 | 9.70 | 10.27 | 0.44 | 4.48 | 188170.56 | 18874.69 | 5.05 |
| 2024-09-23 | 9.64 | 9.83 | 0.03 | 0.31 | 129400.64 | 12561.04 | 3.48 |
| 2024-09-20 | 10.08 | 9.80 | -0.53 | -5.13 | 184207.91 | 18218.21 | 4.95 |
| 2024-09-19 | 9.91 | 10.33 | -0.02 | -0.19 | 237682.46 | 24369.40 | 6.38 |
| 2024-09-18 | 10.78 | 10.35 | 0.44 | 4.44 | 301219.88 | 32821.22 | 8.09 |
| 2024-09-13 | 9.40 | 9.91 | 0.52 | 5.54 | 202425.17 | 19704.53 | 5.44 |
| 2024-09-12 | 9.46 | 9.39 | -0.19 | -1.98 | 104760.12 | 9878.21 | 2.81 |
| 2024-09-11 | 9.20 | 9.58 | -0.12 | -1.24 | 174476.30 | 16472.90 | 4.69 |
| 2024-09-10 | 8.80 | 9.70 | 0.91 | 10.35 | 205289.06 | 20636.89 | 5.51 |
| 2024-09-09 | 8.72 | 8.79 | 0.06 | 0.69 | 16820.00 | 1476.60 | 0.45 |
| 2024-09-06 | 8.96 | 8.73 | -0.20 | -2.24 | 14888.50 | 1316.38 | 0.40 |
| 2024-09-05 | 8.80 | 8.93 | 0.08 | 0.90 | 16191.00 | 1445.95 | 0.43 |
| 2024-09-04 | 8.84 | 8.85 | -0.06 | -0.67 | 14933.00 | 1325.06 | 0.40 |
| 2024-09-03 | 8.83 | 8.91 | 0.10 | 1.14 | 14155.00 | 1256.47 | 0.38 |
| 2024-09-02 | 9.03 | 8.81 | -0.17 | -1.89 | 23467.34 | 2093.19 | 0.63 |
| 2024-08-30 | 8.90 | 8.98 | 0.08 | 0.90 | 30597.01 | 2758.42 | 0.82 |
| 2024-08-29 | 8.65 | 8.90 | 0.24 | 2.77 | 32949.50 | 2909.95 | 0.89 |
| 2024-08-28 | 8.74 | 8.66 | -0.23 | -2.59 | 46525.35 | 4004.36 | 1.25 |
| 2024-08-27 | 8.69 | 8.89 | 0.24 | 2.78 | 56275.51 | 4942.72 | 1.50 |
| 2024-08-26 | 8.43 | 8.65 | 0.23 | 2.73 | 19895.51 | 1716.07 | 0.53 |
| 2024-08-23 | 8.45 | 8.42 | -0.03 | -0.36 | 14994.50 | 1259.51 | 0.40 |
| 2024-08-22 | 8.56 | 8.45 | -0.14 | -1.63 | 15784.00 | 1350.36 | 0.42 |
| 2024-08-21 | 8.57 | 8.59 | 0.03 | 0.35 | 12621.00 | 1083.68 | 0.34 |
| 2024-08-20 | 8.77 | 8.56 | -0.23 | -2.62 | 18622.34 | 1606.87 | 0.50 |
| 2024-08-19 | 8.83 | 8.79 | 0.00 | 0.00 | 15486.50 | 1369.01 | 0.41 |
| 2024-08-16 | 8.77 | 8.79 | 0.02 | 0.23 | 14361.00 | 1264.97 | 0.38 |
| 2024-08-15 | 8.70 | 8.77 | 0.05 | 0.57 | 22870.00 | 1999.90 | 0.61 |
| 2024-08-14 | 8.83 | 8.72 | -0.11 | -1.25 | 12666.50 | 1110.75 | 0.34 |
| 2024-08-13 | 8.74 | 8.83 | 0.08 | 0.91 | 13595.00 | 1192.96 | 0.36 |
| 2024-08-12 | 8.82 | 8.75 | -0.06 | -0.68 | 15276.00 | 1339.32 | 0.41 |
| 2024-08-09 | 8.98 | 8.81 | -0.11 | -1.23 | 19106.50 | 1700.35 | 0.51 |
| 2024-08-08 | 9.15 | 8.92 | -0.27 | -2.94 | 38696.50 | 3477.04 | 1.03 |
| 2024-08-07 | 9.03 | 9.19 | 0.15 | 1.66 | 39268.00 | 3605.09 | 1.05 |
| 2024-08-06 | 8.85 | 9.04 | 0.27 | 3.08 | 46420.84 | 4162.36 | 1.24 |
| 2024-08-05 | 8.90 | 8.77 | -0.22 | -2.45 | 63697.50 | 5747.47 | 1.70 |
| 2024-08-02 | 9.10 | 8.99 | -0.15 | -1.64 | 50821.50 | 4674.88 | 1.35 |
| 2024-08-01 | 9.15 | 9.14 | -0.01 | -0.11 | 25185.00 | 2312.81 | 0.67 |
| 2024-07-31 | 8.88 | 9.15 | 0.25 | 2.81 | 28549.50 | 2583.26 | 0.76 |
| 2024-07-30 | 8.89 | 8.90 | 0.06 | 0.68 | 17380.00 | 1532.05 | 0.46 |
| 2024-07-29 | 8.87 | 8.84 | -0.05 | -0.56 | 14904.00 | 1317.41 | 0.40 |
| 2024-07-26 | 8.61 | 8.89 | 0.29 | 3.37 | 22408.00 | 1978.19 | 0.60 |
| 2024-07-25 | 8.50 | 8.60 | 0.06 | 0.70 | 15623.50 | 1339.97 | 0.42 |
| 2024-07-24 | 8.73 | 8.54 | -0.19 | -2.18 | 22761.00 | 1959.82 | 0.61 |
| 2024-07-23 | 9.11 | 8.73 | -0.43 | -4.69 | 36106.37 | 3218.16 | 0.96 |
| 2024-07-22 | 9.07 | 9.16 | 0.20 | 2.23 | 41330.50 | 3770.93 | 1.10 |
| 2024-07-19 | 8.78 | 8.96 | 0.20 | 2.28 | 33352.50 | 2987.97 | 0.89 |
| 2024-07-18 | 8.72 | 8.76 | 0.04 | 0.46 | 22825.00 | 1977.50 | 0.61 |
| 2024-07-17 | 8.88 | 8.72 | -0.18 | -2.02 | 17210.00 | 1511.96 | 0.46 |
| 2024-07-16 | 8.89 | 8.90 | 0.02 | 0.23 | 20320.50 | 1798.12 | 0.54 |
| 2024-07-15 | 9.07 | 8.88 | -0.17 | -1.88 | 21262.50 | 1892.94 | 0.57 |
| 2024-07-12 | 9.13 | 9.05 | -0.10 | -1.09 | 22885.50 | 2074.36 | 0.61 |
| 2024-07-11 | 9.10 | 9.15 | 0.07 | 0.77 | 43477.50 | 3979.29 | 1.17 |
| 2024-07-10 | 8.89 | 9.08 | 0.18 | 2.02 | 45092.50 | 4098.29 | 1.21 |
| 2024-07-09 | 8.67 | 8.90 | 0.16 | 1.83 | 25621.50 | 2242.55 | 0.69 |
| 2024-07-08 | 8.75 | 8.74 | -0.09 | -1.02 | 20292.33 | 1767.91 | 0.55 |
| 2024-07-05 | 8.63 | 8.83 | 0.21 | 2.44 | 22038.50 | 1917.40 | 0.59 |
| 2024-07-04 | 8.99 | 8.62 | -0.33 | -3.69 | 32431.33 | 2836.34 | 0.87 |
| 2024-07-03 | 9.16 | 9.05 | -0.13 | -1.42 | 18749.00 | 1707.09 | 0.50 |
| 2024-07-02 | 9.21 | 9.18 | -0.11 | -1.18 | 32499.50 | 2990.47 | 0.87 |
| 2024-07-01 | 9.49 | 9.29 | 0.03 | 0.32 | 41816.00 | 3911.22 | 1.12 |
| 2024-06-28 | 9.17 | 9.26 | 0.11 | 1.20 | 21707.00 | 2022.14 | 0.58 |
| 2024-06-27 | 9.32 | 9.15 | -0.18 | -1.93 | 21332.50 | 1981.85 | 0.57 |
| 2024-06-26 | 8.98 | 9.33 | 0.33 | 3.67 | 21516.00 | 1970.21 | 0.58 |
| 2024-06-25 | 9.05 | 9.00 | -0.07 | -0.77 | 22985.00 | 2079.36 | 0.62 |
| 2024-06-24 | 9.63 | 9.07 | -0.59 | -6.11 | 32404.00 | 3001.07 | 0.87 |
| 2024-06-21 | 9.68 | 9.66 | -0.13 | -1.33 | 20514.50 | 1982.36 | 0.55 |
| 2024-06-20 | 10.01 | 9.79 | -0.20 | -2.00 | 27051.63 | 2675.90 | 0.73 |
| 2024-06-19 | 10.08 | 9.99 | -0.08 | -0.79 | 17572.87 | 1758.87 | 0.47 |
| 2024-06-18 | 9.92 | 10.07 | 0.12 | 1.21 | 15204.50 | 1526.58 | 0.41 |
| 2024-06-17 | 10.00 | 9.95 | -0.05 | -0.50 | 18273.37 | 1824.64 | 0.49 |
| 2024-06-14 | 10.03 | 10.00 | -0.05 | -0.50 | 24043.50 | 2392.68 | 0.65 |
| 2024-06-13 | 9.99 | 10.05 | 0.01 | 0.10 | 25861.00 | 2604.55 | 0.69 |
| 2024-06-12 | 9.95 | 10.04 | 0.00 | 0.00 | 29447.50 | 2962.76 | 0.79 |
| 2024-06-11 | 9.71 | 10.04 | 0.31 | 3.19 | 32654.00 | 3219.50 | 0.88 |
| 2024-06-07 | 9.60 | 9.73 | 0.36 | 3.84 | 30893.50 | 2985.39 | 0.83 |
| 2024-06-06 | 9.91 | 9.37 | -0.48 | -4.87 | 38598.00 | 3687.66 | 1.04 |
| 2024-06-05 | 10.10 | 9.85 | -0.29 | -2.86 | 27507.50 | 2761.79 | 0.74 |
| 2024-06-04 | 10.25 | 10.14 | -0.16 | -1.55 | 42511.00 | 4282.43 | 1.14 |
| 2024-06-03 | 10.62 | 10.30 | -0.41 | -3.83 | 36333.50 | 3789.02 | 0.98 |
| 2024-05-31 | 10.31 | 10.71 | 0.35 | 3.38 | 45260.87 | 4807.25 | 1.22 |
| 2024-05-30 | 10.18 | 10.36 | 0.15 | 1.47 | 26406.00 | 2719.63 | 0.71 |
| 2024-05-29 | 10.35 | 10.21 | -0.20 | -1.92 | 36790.50 | 3813.99 | 0.99 |
| 2024-05-28 | 10.27 | 10.41 | 0.09 | 0.87 | 43537.00 | 4569.68 | 1.17 |
| 2024-05-27 | 10.14 | 10.32 | 0.18 | 1.78 | 29585.50 | 2989.66 | 0.79 |
| 2024-05-24 | 10.24 | 10.14 | -0.14 | -1.36 | 17967.00 | 1832.37 | 0.48 |
| 2024-05-23 | 10.38 | 10.28 | -0.16 | -1.53 | 22029.50 | 2278.39 | 0.59 |
| 2024-05-22 | 10.45 | 10.44 | -0.11 | -1.04 | 19095.00 | 1994.01 | 0.51 |
| 2024-05-21 | 10.65 | 10.55 | -0.20 | -1.86 | 20091.50 | 2119.46 | 0.54 |
| 2024-05-20 | 10.67 | 10.75 | 0.09 | 0.84 | 21409.66 | 2297.03 | 0.58 |
| 2024-05-17 | 10.44 | 10.66 | 0.21 | 2.01 | 23388.83 | 2474.44 | 0.63 |
| 2024-05-16 | 10.48 | 10.45 | 0.01 | 0.10 | 21091.87 | 2217.66 | 0.57 |
| 2024-05-15 | 10.52 | 10.44 | -0.08 | -0.76 | 35854.50 | 3813.70 | 0.96 |
| 2024-05-14 | 10.44 | 10.52 | 0.10 | 0.96 | 22266.50 | 2331.24 | 0.60 |
| 2024-05-13 | 10.74 | 10.42 | -0.38 | -3.52 | 36850.50 | 3864.11 | 0.99 |
日K线
周K线
月K线
