钢研高纳

sz300034 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.14

涨跌幅

+0.20%

成交量

9,718,400 股

成交额

147,849,680 元

换手率

1.27%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.09	15.14	15.47	14.85	+0.20%	9,718,400	147,849,680	1.27
2026-10-13	14.60	15.11	15.24	14.50	+2.09%	10,327,500	153,524,832	1.35
2026-10-12	15.01	14.80	15.14	14.73	-1.33%	6,459,400	96,244,664	0.84
2026-10-09	15.06	15.00	15.22	14.60	-0.40%	11,124,300	165,351,776	1.45
2026-10-08	15.31	15.06	15.63	14.98	-1.38%	8,199,400	125,507,952	1.07
2026-09-30	15.33	15.27	15.46	15.27	-0.07%	5,724,700	87,862,600	0.75
2026-09-29	15.25	15.28	15.47	15.21	-0.97%	6,006,100	91,861,744	0.78
2026-09-28	15.61	15.43	15.75	15.30	-1.84%	7,974,200	123,349,224	1.04
2026-09-24	15.83	15.72	15.99	15.67	-1.26%	6,202,800	97,964,400	0.81
2026-09-23	16.02	15.92	16.07	15.78	-0.81%	6,591,700	104,893,312	0.86
2026-09-22	16.24	16.05	16.43	16.02	-1.17%	8,026,300	129,412,328	1.05
2026-09-21	15.89	16.24	16.48	15.88	+2.07%	10,520,400	170,495,728	1.37
2026-09-18	15.89	15.91	16.00	15.83	+0.95%	6,094,100	96,932,056	0.79
2026-09-17	15.83	15.76	16.01	15.62	-0.63%	6,278,600	99,087,072	0.82
2026-09-16	15.69	15.86	15.91	15.60	+0.83%	6,911,300	108,989,096	0.90
2026-09-15	15.84	15.73	15.94	15.71	-0.88%	6,193,600	97,911,688	0.81
2026-09-14	16.21	15.87	16.38	15.81	-2.64%	10,052,500	160,459,280	1.31
2026-09-11	16.40	16.30	16.50	16.00	-1.09%	10,885,200	176,590,512	1.42
2026-09-10	16.60	16.48	16.70	16.42	-1.32%	8,944,800	147,982,448	1.17
2026-09-09	16.45	16.70	16.84	16.34	+1.40%	13,953,900	232,343,664	1.82
2026-09-08	16.14	16.47	16.56	16.03	+2.43%	12,051,500	197,686,320	1.57
2026-09-07	16.25	16.08	16.31	16.01	-1.59%	8,311,700	134,062,144	1.08
2026-09-04	16.34	16.34	16.63	16.25	+0.80%	12,853,100	210,979,008	1.68
2026-09-03	16.40	16.21	16.40	16.14	-0.55%	8,511,800	138,304,096	1.11
2026-09-02	16.18	16.30	16.46	16.12	+0.00%	11,386,300	185,489,264	1.48
2026-09-01	16.22	16.30	16.40	16.14	+0.25%	9,898,600	161,032,096	1.29
2026-08-31	16.12	16.26	16.47	16.11	+1.31%	10,943,500	178,026,672	1.43
2026-08-28	16.00	16.05	16.24	15.96	+0.19%	9,402,900	151,616,496	1.23
2026-08-27	15.60	16.02	16.05	15.60	+1.91%	10,509,700	166,764,448	1.37
2026-08-26	15.74	15.72	15.96	15.68	-0.38%	9,436,700	149,201,440	1.23

需要全历史数据与程序化访问？查看钢研高纳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300034 获取全部历史日线。