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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.04 | 2.21 | 2.01 | 2.07 | -2.82% | 8.39 | 6.35% |
| 2026-03-20 | 2.23 | 2.32 | 2.11 | 2.13 | -6.58% | 10.25 | 7.52% |
| 2026-03-19 | 2.40 | 2.51 | 2.28 | 2.28 | -5.79% | 18.75 | 12.64% |
| 2026-03-18 | 2.27 | 2.42 | 2.21 | 2.42 | +10.00% | 14.03 | 9.50% |
| 2026-03-17 | 2.04 | 2.20 | 2.04 | 2.20 | +10.00% | 4.35 | 3.21% |
| 2026-03-16 | 2.16 | 2.17 | 2.00 | 2.00 | -9.91% | 10.78 | 8.34% |
| 2026-03-13 | 2.03 | 2.22 | 2.00 | 2.22 | +9.90% | 9.36 | 6.82% |
| 2026-03-12 | 1.88 | 2.08 | 1.87 | 2.02 | +6.88% | 8.32 | 6.59% |
| 2026-03-11 | 1.84 | 1.89 | 1.81 | 1.89 | +2.16% | 2.45 | 2.11% |
| 2026-03-10 | 1.88 | 1.89 | 1.82 | 1.85 | -1.60% | 2.60 | 2.26% |
| 2026-03-09 | 1.87 | 1.90 | 1.84 | 1.88 | -0.53% | 1.65 | 1.41% |
| 2026-03-06 | 1.84 | 1.90 | 1.83 | 1.89 | +1.61% | 1.37 | 1.17% |
| 2026-03-05 | 1.87 | 1.90 | 1.85 | 1.86 | +0.54% | 1.23 | 1.05% |
| 2026-03-04 | 1.85 | 1.92 | 1.83 | 1.85 | -1.07% | 1.68 | 1.43% |
| 2026-03-03 | 1.95 | 1.99 | 1.86 | 1.87 | -4.59% | 2.29 | 1.92% |
| 2026-03-02 | 1.96 | 2.00 | 1.92 | 1.96 | -1.51% | 2.49 | 2.03% |
| 2026-02-27 | 1.96 | 2.03 | 1.96 | 1.99 | +1.02% | 3.15 | 2.52% |
| 2026-02-26 | 1.94 | 2.03 | 1.92 | 1.97 | +1.55% | 4.62 | 3.72% |
| 2026-02-25 | 1.83 | 2.00 | 1.82 | 1.94 | +6.59% | 5.61 | 4.57% |
| 2026-02-24 | 1.79 | 1.84 | 1.78 | 1.82 | +3.41% | 1.33 | 1.17% |