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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.83 | 1.86 | 1.76 | 1.77 | -3.28% | 2.11 | 1.87% |
| 2026-01-15 | 1.93 | 1.93 | 1.81 | 1.83 | -5.67% | 3.02 | 2.60% |
| 2026-01-14 | 1.87 | 2.06 | 1.87 | 1.94 | +3.74% | 5.95 | 4.84% |
| 2026-01-13 | 1.89 | 1.98 | 1.84 | 1.87 | 0.00% | 3.94 | 3.31% |
| 2026-01-12 | 1.76 | 1.90 | 1.76 | 1.87 | +6.25% | 3.74 | 3.22% |
| 2026-01-09 | 1.76 | 1.80 | 1.74 | 1.76 | 0.00% | 1.53 | 1.39% |
| 2026-01-08 | 1.71 | 1.77 | 1.70 | 1.76 | +2.33% | 1.72 | 1.57% |
| 2026-01-07 | 1.69 | 1.73 | 1.68 | 1.72 | +2.38% | 1.72 | 1.61% |
| 2026-01-06 | 1.66 | 1.69 | 1.65 | 1.68 | +1.82% | 1.06 | 1.01% |
| 2026-01-05 | 1.65 | 1.66 | 1.64 | 1.65 | 0.00% | 0.82 | 0.79% |
| 2025-12-31 | 1.67 | 1.67 | 1.64 | 1.65 | -0.60% | 0.57 | 0.55% |
| 2025-12-30 | 1.67 | 1.69 | 1.65 | 1.66 | -1.19% | 0.86 | 0.82% |
| 2025-12-29 | 1.71 | 1.72 | 1.67 | 1.68 | -1.75% | 1.22 | 1.15% |
| 2025-12-26 | 1.67 | 1.72 | 1.67 | 1.71 | +1.79% | 1.60 | 1.51% |
| 2025-12-25 | 1.64 | 1.69 | 1.63 | 1.68 | +2.44% | 1.32 | 1.26% |
| 2025-12-24 | 1.65 | 1.66 | 1.63 | 1.64 | -0.61% | 0.68 | 0.66% |
| 2025-12-23 | 1.69 | 1.69 | 1.65 | 1.65 | -1.20% | 0.86 | 0.82% |
| 2025-12-22 | 1.65 | 1.70 | 1.65 | 1.67 | +1.21% | 1.41 | 1.34% |
| 2025-12-19 | 1.61 | 1.66 | 1.61 | 1.65 | +2.48% | 1.42 | 1.39% |
| 2025-12-18 | 1.60 | 1.62 | 1.60 | 1.61 | 0.00% | 0.47 | 0.47% |