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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.82 | 1.83 | 1.76 | 1.76 | -3.30% | 1.48 | 1.32% |
| 2026-02-12 | 1.84 | 1.85 | 1.79 | 1.82 | -1.09% | 1.24 | 1.08% |
| 2026-02-11 | 1.83 | 1.87 | 1.83 | 1.84 | 0.00% | 1.04 | 0.90% |
| 2026-02-10 | 1.86 | 1.87 | 1.83 | 1.84 | -1.60% | 1.06 | 0.92% |
| 2026-02-09 | 1.86 | 1.93 | 1.86 | 1.87 | +1.63% | 1.34 | 1.13% |
| 2026-02-06 | 1.84 | 1.88 | 1.82 | 1.84 | -1.08% | 1.09 | 0.94% |
| 2026-02-05 | 1.89 | 1.89 | 1.84 | 1.86 | -1.59% | 1.38 | 1.18% |
| 2026-02-04 | 1.86 | 1.90 | 1.82 | 1.89 | +2.72% | 1.75 | 1.50% |
| 2026-02-03 | 1.78 | 1.85 | 1.78 | 1.84 | +3.95% | 1.59 | 1.40% |
| 2026-02-02 | 1.91 | 1.91 | 1.77 | 1.77 | -8.29% | 2.49 | 2.19% |
| 2026-01-30 | 2.01 | 2.02 | 1.90 | 1.93 | -5.39% | 3.62 | 2.98% |
| 2026-01-29 | 2.03 | 2.12 | 2.01 | 2.04 | +0.49% | 3.83 | 2.98% |
| 2026-01-28 | 2.03 | 2.04 | 1.97 | 2.03 | +1.50% | 3.55 | 2.82% |
| 2026-01-27 | 2.03 | 2.08 | 1.97 | 2.00 | -1.48% | 4.53 | 3.59% |
| 2026-01-26 | 2.06 | 2.14 | 2.00 | 2.03 | -1.93% | 7.72 | 5.97% |
| 2026-01-23 | 1.88 | 2.07 | 1.85 | 2.07 | +10.11% | 4.73 | 3.80% |
| 2026-01-22 | 1.78 | 1.88 | 1.78 | 1.88 | +5.03% | 2.05 | 1.78% |
| 2026-01-21 | 1.76 | 1.80 | 1.74 | 1.79 | +0.56% | 1.37 | 1.23% |
| 2026-01-20 | 1.75 | 1.80 | 1.73 | 1.78 | +1.71% | 1.54 | 1.40% |
| 2026-01-19 | 1.76 | 1.77 | 1.72 | 1.75 | -1.13% | 1.65 | 1.51% |