酒钢宏兴 sh.600307
1.63
+1.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.61 | 1.64 | 1.59 | 1.63 | +1.24% | 0.79 | 0.78% |
| 2026-05-21 | 1.64 | 1.66 | 1.60 | 1.61 | -1.83% | 0.98 | 0.96% |
| 2026-05-20 | 1.69 | 1.69 | 1.63 | 1.64 | -2.96% | 1.00 | 0.97% |
| 2026-05-19 | 1.67 | 1.69 | 1.65 | 1.69 | +1.20% | 0.83 | 0.79% |
| 2026-05-18 | 1.67 | 1.67 | 1.64 | 1.67 | 0.00% | 1.17 | 1.13% |
| 2026-05-15 | 1.70 | 1.71 | 1.67 | 1.67 | -1.76% | 1.18 | 1.12% |
| 2026-05-14 | 1.76 | 1.76 | 1.70 | 1.70 | -3.41% | 1.54 | 1.43% |
| 2026-05-13 | 1.75 | 1.77 | 1.74 | 1.76 | 0.00% | 1.10 | 1.00% |
| 2026-05-12 | 1.80 | 1.82 | 1.75 | 1.76 | -1.68% | 1.69 | 1.51% |
| 2026-05-11 | 1.81 | 1.83 | 1.78 | 1.79 | -1.10% | 1.58 | 1.40% |
| 2026-05-08 | 1.77 | 1.82 | 1.76 | 1.81 | +1.69% | 1.51 | 1.35% |
| 2026-05-07 | 1.80 | 1.82 | 1.77 | 1.78 | -1.11% | 1.24 | 1.11% |
| 2026-05-06 | 1.78 | 1.81 | 1.76 | 1.80 | +1.69% | 1.30 | 1.16% |
| 2026-04-30 | 1.79 | 1.79 | 1.76 | 1.77 | -1.12% | 1.00 | 0.90% |
| 2026-04-29 | 1.74 | 1.81 | 1.73 | 1.79 | +2.29% | 1.29 | 1.15% |
| 2026-04-28 | 1.75 | 1.76 | 1.73 | 1.75 | 0.00% | 0.80 | 0.73% |
| 2026-04-27 | 1.73 | 1.76 | 1.70 | 1.75 | +0.57% | 1.26 | 1.16% |
| 2026-04-24 | 1.76 | 1.77 | 1.73 | 1.74 | -1.69% | 1.20 | 1.10% |
| 2026-04-23 | 1.79 | 1.81 | 1.74 | 1.77 | -1.67% | 1.72 | 1.55% |
| 2026-04-22 | 1.80 | 1.82 | 1.79 | 1.80 | -0.55% | 1.17 | 1.03% |