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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 1.76 | 1.82 | 1.73 | 1.78 | +2.30% | 1.93 | 1.74% |
| 2025-09-15 | 1.73 | 1.76 | 1.70 | 1.74 | +1.16% | 1.43 | 1.32% |
| 2025-09-12 | 1.68 | 1.74 | 1.67 | 1.72 | +2.38% | 1.99 | 1.86% |
| 2025-09-11 | 1.66 | 1.68 | 1.64 | 1.68 | +1.20% | 0.66 | 0.63% |
| 2025-09-10 | 1.67 | 1.69 | 1.64 | 1.66 | 0.00% | 0.62 | 0.59% |
| 2025-09-09 | 1.67 | 1.69 | 1.65 | 1.66 | -0.60% | 0.73 | 0.70% |
| 2025-09-08 | 1.64 | 1.70 | 1.63 | 1.67 | +2.45% | 1.02 | 0.98% |
| 2025-09-05 | 1.63 | 1.64 | 1.60 | 1.63 | 0.00% | 0.74 | 0.73% |
| 2025-09-04 | 1.64 | 1.65 | 1.60 | 1.63 | -0.61% | 0.77 | 0.75% |
| 2025-09-03 | 1.68 | 1.70 | 1.63 | 1.64 | -1.80% | 0.84 | 0.81% |
| 2025-09-02 | 1.67 | 1.69 | 1.66 | 1.67 | 0.00% | 0.90 | 0.85% |
| 2025-09-01 | 1.66 | 1.69 | 1.65 | 1.67 | +0.60% | 0.70 | 0.67% |
| 2025-08-29 | 1.68 | 1.70 | 1.66 | 1.66 | -1.78% | 0.79 | 0.75% |
| 2025-08-28 | 1.69 | 1.70 | 1.63 | 1.69 | 0.00% | 1.27 | 1.21% |
| 2025-08-27 | 1.75 | 1.76 | 1.69 | 1.69 | -3.98% | 1.49 | 1.38% |
| 2025-08-26 | 1.78 | 1.78 | 1.73 | 1.76 | -0.56% | 1.10 | 1.00% |
| 2025-08-25 | 1.73 | 1.79 | 1.71 | 1.77 | +2.31% | 1.76 | 1.60% |
| 2025-08-22 | 1.74 | 1.75 | 1.71 | 1.73 | -1.14% | 0.97 | 0.90% |
| 2025-08-21 | 1.74 | 1.77 | 1.73 | 1.75 | +0.57% | 1.05 | 0.96% |
| 2025-08-20 | 1.71 | 1.75 | 1.70 | 1.74 | +1.16% | 1.02 | 0.94% |