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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 1.72 | 1.73 | 1.65 | 1.66 | -3.49% | 1.29 | 1.23% |
| 2025-11-18 | 1.80 | 1.81 | 1.70 | 1.72 | -4.97% | 1.71 | 1.57% |
| 2025-11-17 | 1.80 | 1.81 | 1.77 | 1.81 | 0.00% | 1.16 | 1.03% |
| 2025-11-14 | 1.77 | 1.83 | 1.77 | 1.81 | +1.69% | 1.84 | 1.63% |
| 2025-11-13 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 1.60 | 1.44% |
| 2025-11-12 | 1.76 | 1.77 | 1.72 | 1.75 | -0.57% | 0.97 | 0.88% |
| 2025-11-11 | 1.75 | 1.77 | 1.74 | 1.76 | +0.57% | 0.86 | 0.78% |
| 2025-11-10 | 1.75 | 1.77 | 1.74 | 1.75 | 0.00% | 0.98 | 0.89% |
| 2025-11-07 | 1.75 | 1.79 | 1.74 | 1.75 | -0.57% | 1.24 | 1.12% |
| 2025-11-06 | 1.77 | 1.77 | 1.73 | 1.76 | 0.00% | 1.23 | 1.12% |
| 2025-11-05 | 1.71 | 1.77 | 1.71 | 1.76 | +1.73% | 1.83 | 1.67% |
| 2025-11-04 | 1.73 | 1.76 | 1.71 | 1.73 | 0.00% | 1.35 | 1.24% |
| 2025-11-03 | 1.69 | 1.73 | 1.69 | 1.73 | +2.37% | 1.37 | 1.27% |
| 2025-10-31 | 1.69 | 1.71 | 1.67 | 1.69 | 0.00% | 0.84 | 0.80% |
| 2025-10-30 | 1.68 | 1.72 | 1.67 | 1.69 | +0.60% | 1.23 | 1.16% |
| 2025-10-29 | 1.67 | 1.68 | 1.65 | 1.68 | +0.60% | 0.59 | 0.57% |
| 2025-10-28 | 1.68 | 1.70 | 1.66 | 1.67 | -0.60% | 0.63 | 0.60% |
| 2025-10-27 | 1.68 | 1.71 | 1.67 | 1.68 | +0.60% | 1.05 | 0.99% |
| 2025-10-24 | 1.72 | 1.73 | 1.66 | 1.67 | -2.91% | 1.16 | 1.10% |
| 2025-10-23 | 1.73 | 1.73 | 1.69 | 1.72 | -0.58% | 0.79 | 0.74% |