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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 1.71 | 1.74 | 1.70 | 1.73 | +1.17% | 0.78 | 0.72% |
| 2025-10-21 | 1.68 | 1.72 | 1.67 | 1.71 | +1.79% | 0.75 | 0.71% |
| 2025-10-20 | 1.67 | 1.69 | 1.66 | 1.68 | +1.20% | 0.69 | 0.65% |
| 2025-10-17 | 1.68 | 1.73 | 1.66 | 1.66 | -1.19% | 1.02 | 0.96% |
| 2025-10-16 | 1.72 | 1.73 | 1.67 | 1.68 | -2.89% | 0.97 | 0.92% |
| 2025-10-15 | 1.71 | 1.77 | 1.70 | 1.73 | +0.58% | 1.12 | 1.04% |
| 2025-10-14 | 1.74 | 1.78 | 1.71 | 1.72 | -1.15% | 1.45 | 1.33% |
| 2025-10-13 | 1.69 | 1.75 | 1.68 | 1.74 | +0.58% | 1.15 | 1.07% |
| 2025-10-10 | 1.73 | 1.75 | 1.70 | 1.73 | +0.58% | 1.37 | 1.26% |
| 2025-10-09 | 1.64 | 1.73 | 1.64 | 1.72 | +5.52% | 2.04 | 1.91% |
| 2025-09-30 | 1.62 | 1.65 | 1.62 | 1.63 | 0.00% | 0.74 | 0.73% |
| 2025-09-29 | 1.60 | 1.63 | 1.57 | 1.63 | +1.88% | 0.86 | 0.85% |
| 2025-09-26 | 1.60 | 1.62 | 1.59 | 1.60 | -0.62% | 0.66 | 0.65% |
| 2025-09-25 | 1.62 | 1.64 | 1.60 | 1.61 | -1.23% | 0.66 | 0.66% |
| 2025-09-24 | 1.61 | 1.63 | 1.60 | 1.63 | +0.62% | 0.63 | 0.62% |
| 2025-09-23 | 1.67 | 1.67 | 1.60 | 1.62 | -2.99% | 1.05 | 1.03% |
| 2025-09-22 | 1.70 | 1.71 | 1.64 | 1.67 | -1.76% | 1.18 | 1.14% |
| 2025-09-19 | 1.73 | 1.80 | 1.69 | 1.70 | -2.86% | 1.78 | 1.64% |
| 2025-09-18 | 1.76 | 1.81 | 1.73 | 1.75 | -0.57% | 2.36 | 2.13% |
| 2025-09-17 | 1.78 | 1.78 | 1.72 | 1.76 | -1.12% | 1.22 | 1.11% |