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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 1.61 | 1.62 | 1.58 | 1.61 | -0.62% | 0.95 | 0.95% |
| 2025-12-16 | 1.68 | 1.72 | 1.61 | 1.62 | -1.82% | 1.43 | 1.38% |
| 2025-12-15 | 1.62 | 1.65 | 1.62 | 1.65 | +1.23% | 0.96 | 0.94% |
| 2025-12-12 | 1.60 | 1.63 | 1.60 | 1.63 | +1.24% | 0.85 | 0.84% |
| 2025-12-11 | 1.63 | 1.63 | 1.60 | 1.61 | -1.23% | 0.44 | 0.44% |
| 2025-12-10 | 1.61 | 1.63 | 1.60 | 1.63 | +1.24% | 0.54 | 0.53% |
| 2025-12-09 | 1.62 | 1.63 | 1.60 | 1.61 | -1.23% | 0.60 | 0.59% |
| 2025-12-08 | 1.63 | 1.64 | 1.62 | 1.63 | 0.00% | 0.60 | 0.59% |
| 2025-12-05 | 1.61 | 1.64 | 1.60 | 1.63 | +1.24% | 0.65 | 0.64% |
| 2025-12-04 | 1.63 | 1.63 | 1.60 | 1.61 | -1.83% | 0.66 | 0.65% |
| 2025-12-03 | 1.67 | 1.67 | 1.63 | 1.64 | -1.80% | 0.76 | 0.73% |
| 2025-12-02 | 1.63 | 1.67 | 1.61 | 1.67 | +2.45% | 1.27 | 1.23% |
| 2025-12-01 | 1.64 | 1.64 | 1.62 | 1.63 | -0.61% | 0.96 | 0.94% |
| 2025-11-28 | 1.62 | 1.65 | 1.59 | 1.64 | -1.80% | 1.77 | 1.75% |
| 2025-11-27 | 1.68 | 1.75 | 1.66 | 1.67 | +4.38% | 2.87 | 2.70% |
| 2025-11-26 | 1.60 | 1.62 | 1.59 | 1.60 | 0.00% | 0.70 | 0.70% |
| 2025-11-25 | 1.59 | 1.61 | 1.59 | 1.60 | +0.63% | 0.68 | 0.68% |
| 2025-11-24 | 1.60 | 1.61 | 1.58 | 1.59 | -0.62% | 0.77 | 0.77% |
| 2025-11-21 | 1.65 | 1.66 | 1.59 | 1.60 | -3.61% | 1.30 | 1.29% |
| 2025-11-20 | 1.67 | 1.69 | 1.65 | 1.66 | 0.00% | 1.05 | 1.01% |