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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.71 | 1.74 | 1.70 | 1.72 | +0.58% | 1.03 | 0.96% |
| 2025-08-18 | 1.70 | 1.72 | 1.69 | 1.71 | +1.18% | 0.96 | 0.90% |
| 2025-08-15 | 1.68 | 1.70 | 1.67 | 1.69 | 0.00% | 0.81 | 0.76% |
| 2025-08-14 | 1.76 | 1.76 | 1.69 | 1.69 | -3.98% | 1.32 | 1.23% |
| 2025-08-13 | 1.77 | 1.79 | 1.75 | 1.76 | -0.56% | 1.06 | 0.95% |
| 2025-08-12 | 1.77 | 1.80 | 1.76 | 1.77 | 0.00% | 0.98 | 0.88% |
| 2025-08-11 | 1.78 | 1.81 | 1.76 | 1.77 | 0.00% | 1.20 | 1.08% |
| 2025-08-08 | 1.73 | 1.77 | 1.71 | 1.77 | +2.31% | 1.36 | 1.24% |
| 2025-08-07 | 1.73 | 1.74 | 1.68 | 1.73 | 0.00% | 1.33 | 1.24% |
| 2025-08-06 | 1.74 | 1.75 | 1.72 | 1.73 | -1.14% | 1.06 | 0.98% |
| 2025-08-05 | 1.73 | 1.78 | 1.72 | 1.75 | +1.16% | 1.24 | 1.13% |
| 2025-08-04 | 1.69 | 1.75 | 1.69 | 1.73 | +0.58% | 1.21 | 1.12% |
| 2025-08-01 | 1.76 | 1.77 | 1.71 | 1.72 | -2.27% | 1.69 | 1.56% |
| 2025-07-31 | 1.85 | 1.86 | 1.75 | 1.76 | -6.88% | 2.72 | 2.43% |
| 2025-07-30 | 1.83 | 1.94 | 1.81 | 1.89 | +2.16% | 4.13 | 3.51% |
| 2025-07-29 | 1.74 | 1.85 | 1.73 | 1.85 | +4.52% | 3.22 | 2.87% |
| 2025-07-28 | 1.81 | 1.82 | 1.73 | 1.77 | -3.80% | 2.91 | 2.64% |
| 2025-07-25 | 1.87 | 1.94 | 1.82 | 1.84 | -5.15% | 4.87 | 4.16% |
| 2025-07-24 | 1.80 | 1.99 | 1.68 | 1.94 | +4.86% | 8.12 | 6.88% |
| 2025-07-23 | 1.85 | 1.85 | 1.85 | 1.85 | +10.12% | 1.40 | 1.21% |