钢研纳克

sz300797 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）

12.63

涨跌幅

-1.71%

成交量

2,424,800 股

成交额

30,938,432 元

换手率

0.64%

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	12.83	12.63	12.97	12.60	-1.71%	2,424,800	30,938,432	0.64
2026-10-13	12.55	12.85	12.99	12.40	+0.55%	3,008,600	38,201,768	0.79
2026-10-12	13.07	12.78	13.28	12.70	-2.14%	4,451,700	57,619,428	1.17
2026-10-09	12.96	13.06	13.08	12.47	+1.40%	3,856,700	49,403,812	1.01
2026-10-08	13.01	12.88	13.24	12.80	-1.00%	2,520,200	32,785,324	0.66
2026-09-30	13.24	13.01	13.24	12.95	-0.61%	2,525,100	32,942,968	0.66
2026-09-29	13.04	13.09	13.23	12.96	+0.00%	3,256,900	42,703,488	0.85
2026-09-28	13.43	13.09	13.43	13.01	-2.97%	3,423,100	45,052,920	0.90
2026-09-24	13.56	13.49	13.64	13.37	-0.52%	3,033,300	40,959,276	0.79
2026-09-23	13.37	13.56	13.65	13.16	+1.95%	4,157,000	55,919,340	1.09
2026-09-22	13.50	13.30	13.50	13.23	-0.75%	3,763,500	50,111,544	0.99
2026-09-21	13.13	13.40	13.49	13.07	+2.29%	5,157,300	68,963,648	1.35
2026-09-18	12.95	13.10	13.20	12.95	+1.24%	3,003,800	39,348,848	0.79
2026-09-17	12.87	12.94	13.06	12.80	-0.38%	2,390,100	30,881,070	0.63
2026-09-16	12.75	12.99	12.99	12.56	+2.61%	3,361,400	43,116,436	0.88
2026-09-15	12.63	12.66	12.82	12.60	-0.39%	3,011,300	38,172,812	0.79
2026-09-14	12.30	12.71	12.86	12.26	+2.91%	7,406,600	93,808,624	1.94
2026-09-11	12.66	12.35	12.66	12.18	-3.06%	3,962,800	49,052,604	1.04
2026-09-10	12.95	12.74	12.95	12.72	-1.85%	3,036,700	38,879,100	0.80
2026-09-09	13.10	12.98	13.17	12.94	-1.29%	2,935,400	38,291,396	0.77
2026-09-08	13.14	13.15	13.23	13.02	+0.08%	3,655,500	47,968,700	0.96
2026-09-07	13.11	13.14	13.26	13.07	-0.30%	3,224,400	42,461,728	0.84
2026-09-04	13.35	13.18	13.52	13.10	-0.75%	3,451,200	45,995,728	0.90
2026-09-03	13.45	13.28	13.55	13.21	-1.04%	3,642,400	48,587,236	0.95
2026-09-02	13.55	13.42	13.66	13.38	-2.19%	4,647,600	62,653,308	1.22
2026-09-01	13.91	13.72	13.96	13.70	-1.37%	4,704,300	64,712,032	1.23
2026-08-31	13.76	13.91	14.03	13.74	+0.29%	5,503,600	76,466,816	1.44
2026-08-28	13.75	13.87	13.99	13.73	+0.07%	3,770,000	52,265,476	0.99
2026-08-27	13.60	13.86	13.89	13.56	+1.69%	5,795,000	79,752,448	1.52
2026-08-26	13.84	13.63	14.09	13.62	-1.09%	6,062,100	83,458,232	1.59

需要全历史数据与程序化访问？查看钢研纳克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300797 获取全部历史日线。