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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 1.65 | 1.68 | 1.61 | 1.68 | +0.60% | 2.68 | 2.59% |
| 2025-07-21 | 1.56 | 1.68 | 1.56 | 1.67 | +9.15% | 3.19 | 3.09% |
| 2025-07-18 | 1.51 | 1.55 | 1.50 | 1.53 | +1.32% | 0.73 | 0.77% |
| 2025-07-17 | 1.48 | 1.52 | 1.47 | 1.51 | +2.03% | 0.72 | 0.76% |
| 2025-07-16 | 1.50 | 1.50 | 1.47 | 1.48 | -1.33% | 0.46 | 0.50% |
| 2025-07-15 | 1.54 | 1.55 | 1.48 | 1.50 | -2.60% | 0.97 | 1.03% |
| 2025-07-14 | 1.55 | 1.60 | 1.54 | 1.54 | -1.28% | 1.12 | 1.14% |
| 2025-07-11 | 1.53 | 1.60 | 1.52 | 1.56 | +2.63% | 1.85 | 1.89% |
| 2025-07-10 | 1.50 | 1.53 | 1.50 | 1.52 | +1.33% | 0.97 | 1.02% |
| 2025-07-09 | 1.50 | 1.53 | 1.49 | 1.50 | 0.00% | 1.01 | 1.07% |
| 2025-07-08 | 1.46 | 1.51 | 1.45 | 1.50 | +2.04% | 0.97 | 1.04% |
| 2025-07-07 | 1.47 | 1.49 | 1.45 | 1.47 | -0.68% | 0.77 | 0.83% |
| 2025-07-04 | 1.46 | 1.53 | 1.46 | 1.48 | +0.68% | 1.47 | 1.57% |
| 2025-07-03 | 1.47 | 1.50 | 1.43 | 1.47 | -1.34% | 1.61 | 1.76% |
| 2025-07-02 | 1.40 | 1.54 | 1.39 | 1.49 | +6.43% | 2.07 | 2.24% |
| 2025-07-01 | 1.39 | 1.40 | 1.38 | 1.40 | +0.72% | 0.21 | 0.24% |
| 2025-06-30 | 1.39 | 1.40 | 1.38 | 1.39 | 0.00% | 0.19 | 0.22% |
| 2025-06-27 | 1.38 | 1.40 | 1.38 | 1.39 | +0.72% | 0.26 | 0.30% |
| 2025-06-26 | 1.39 | 1.40 | 1.38 | 1.38 | -0.72% | 0.23 | 0.26% |
| 2025-06-25 | 1.39 | 1.40 | 1.38 | 1.39 | +0.72% | 0.25 | 0.29% |