酒钢宏兴(600307)股票行情
酒钢宏兴(600307)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 1.61 | 1.61 | -0.01 | -0.62% | 1.58 | 1.62 | 593022 | 9496.33 | 0.95% |
| 2025-12-16 | 1.68 | 1.62 | -0.03 | -1.82% | 1.61 | 1.72 | 865798 | 14317.17 | 1.38% |
| 2025-12-15 | 1.62 | 1.65 | 0.02 | 1.23% | 1.62 | 1.65 | 585857 | 9596.83 | 0.94% |
| 2025-12-12 | 1.60 | 1.63 | 0.02 | 1.24% | 1.60 | 1.63 | 524984 | 8484.57 | 0.84% |
| 2025-12-11 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 272761 | 4393.06 | 0.44% |
| 2025-12-10 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.63 | 334762 | 5413.18 | 0.53% |
| 2025-12-09 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 372373 | 6002.64 | 0.59% |
| 2025-12-08 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 368996 | 6009.12 | 0.59% |
| 2025-12-05 | 1.61 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 401125 | 6507.34 | 0.64% |
| 2025-12-04 | 1.63 | 1.61 | -0.03 | -1.83% | 1.60 | 1.63 | 408297 | 6592.60 | 0.65% |
| 2025-12-03 | 1.67 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 460258 | 7564.52 | 0.73% |
| 2025-12-02 | 1.63 | 1.67 | 0.04 | 2.45% | 1.61 | 1.67 | 771865 | 12663.86 | 1.23% |
| 2025-12-01 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.64 | 586611 | 9566.49 | 0.94% |
| 2025-11-28 | 1.62 | 1.64 | -0.03 | -1.80% | 1.59 | 1.65 | 1095289 | 17679.64 | 1.75% |
| 2025-11-27 | 1.68 | 1.67 | 0.07 | 4.38% | 1.66 | 1.75 | 1689757 | 28674.49 | 2.70% |
| 2025-11-26 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 438083 | 7028.29 | 0.70% |
| 2025-11-25 | 1.59 | 1.60 | 0.01 | 0.63% | 1.59 | 1.61 | 427408 | 6836.61 | 0.68% |
| 2025-11-24 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.61 | 481756 | 7679.45 | 0.77% |
| 2025-11-21 | 1.65 | 1.60 | -0.06 | -3.61% | 1.59 | 1.66 | 805672 | 13032.31 | 1.29% |
| 2025-11-20 | 1.67 | 1.66 | 0.00 | 0.00% | 1.65 | 1.69 | 629518 | 10484.63 | 1.01% |
| 2025-11-19 | 1.72 | 1.66 | -0.06 | -3.49% | 1.65 | 1.73 | 768494 | 12871.88 | 1.23% |
| 2025-11-18 | 1.80 | 1.72 | -0.09 | -4.97% | 1.70 | 1.81 | 983470 | 17096.96 | 1.57% |
| 2025-11-17 | 1.80 | 1.81 | 0.00 | 0.00% | 1.77 | 1.81 | 645023 | 11564.77 | 1.03% |
| 2025-11-14 | 1.77 | 1.81 | 0.03 | 1.69% | 1.77 | 1.83 | 1018271 | 18354.79 | 1.63% |
| 2025-11-13 | 1.75 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 903961 | 16044.98 | 1.44% |
| 2025-11-12 | 1.76 | 1.75 | -0.01 | -0.57% | 1.72 | 1.77 | 553267 | 9653.30 | 0.88% |
| 2025-11-11 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.77 | 488875 | 8597.55 | 0.78% |
| 2025-11-10 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.77 | 558413 | 9810.90 | 0.89% |
| 2025-11-07 | 1.75 | 1.75 | -0.01 | -0.57% | 1.74 | 1.79 | 701872 | 12374.05 | 1.12% |
| 2025-11-06 | 1.77 | 1.76 | 0.00 | 0.00% | 1.73 | 1.77 | 703410 | 12320.17 | 1.12% |
| 2025-11-05 | 1.71 | 1.76 | 0.03 | 1.73% | 1.71 | 1.77 | 1046466 | 18320.61 | 1.67% |
| 2025-11-04 | 1.73 | 1.73 | 0.00 | 0.00% | 1.71 | 1.76 | 778993 | 13532.79 | 1.24% |
| 2025-11-03 | 1.69 | 1.73 | 0.04 | 2.37% | 1.69 | 1.73 | 798104 | 13718.18 | 1.27% |
| 2025-10-31 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 499102 | 8444.66 | 0.80% |
| 2025-10-30 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.72 | 727534 | 12340.03 | 1.16% |
| 2025-10-29 | 1.67 | 1.68 | 0.01 | 0.60% | 1.65 | 1.68 | 356621 | 5924.53 | 0.57% |
| 2025-10-28 | 1.68 | 1.67 | -0.01 | -0.60% | 1.66 | 1.70 | 375233 | 6283.80 | 0.60% |
| 2025-10-27 | 1.68 | 1.68 | 0.01 | 0.60% | 1.67 | 1.71 | 622208 | 10515.04 | 0.99% |
| 2025-10-24 | 1.72 | 1.67 | -0.05 | -2.91% | 1.66 | 1.73 | 688034 | 11599.43 | 1.10% |
| 2025-10-23 | 1.73 | 1.72 | -0.01 | -0.58% | 1.69 | 1.73 | 463870 | 7899.97 | 0.74% |
| 2025-10-22 | 1.71 | 1.73 | 0.02 | 1.17% | 1.70 | 1.74 | 450560 | 7753.60 | 0.72% |
| 2025-10-21 | 1.68 | 1.71 | 0.03 | 1.79% | 1.67 | 1.72 | 442813 | 7538.96 | 0.71% |
| 2025-10-20 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.69 | 409760 | 6862.80 | 0.65% |
| 2025-10-17 | 1.68 | 1.66 | -0.02 | -1.19% | 1.66 | 1.73 | 599448 | 10155.00 | 0.96% |
| 2025-10-16 | 1.72 | 1.68 | -0.05 | -2.89% | 1.67 | 1.73 | 574887 | 9720.71 | 0.92% |
| 2025-10-15 | 1.71 | 1.73 | 0.01 | 0.58% | 1.70 | 1.77 | 648354 | 11242.40 | 1.04% |
| 2025-10-14 | 1.74 | 1.72 | -0.02 | -1.15% | 1.71 | 1.78 | 830657 | 14543.18 | 1.33% |
| 2025-10-13 | 1.69 | 1.74 | 0.01 | 0.58% | 1.68 | 1.75 | 668741 | 11469.19 | 1.07% |
| 2025-10-10 | 1.73 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 791883 | 13735.63 | 1.26% |
| 2025-10-09 | 1.64 | 1.72 | 0.09 | 5.52% | 1.64 | 1.73 | 1198004 | 20413.78 | 1.91% |
| 2025-09-30 | 1.62 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 455283 | 7430.69 | 0.73% |
| 2025-09-29 | 1.60 | 1.63 | 0.03 | 1.88% | 1.57 | 1.63 | 534913 | 8609.06 | 0.85% |
| 2025-09-26 | 1.60 | 1.60 | -0.01 | -0.62% | 1.59 | 1.62 | 409152 | 6568.70 | 0.65% |
| 2025-09-25 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.64 | 410911 | 6635.41 | 0.66% |
| 2025-09-24 | 1.61 | 1.63 | 0.01 | 0.62% | 1.60 | 1.63 | 390657 | 6324.36 | 0.62% |
| 2025-09-23 | 1.67 | 1.62 | -0.05 | -2.99% | 1.60 | 1.67 | 645375 | 10455.62 | 1.03% |
| 2025-09-22 | 1.70 | 1.67 | -0.03 | -1.76% | 1.64 | 1.71 | 711322 | 11818.53 | 1.14% |
| 2025-09-19 | 1.73 | 1.70 | -0.05 | -2.86% | 1.69 | 1.80 | 1024347 | 17797.69 | 1.64% |
| 2025-09-18 | 1.76 | 1.75 | -0.01 | -0.57% | 1.73 | 1.81 | 1331586 | 23619.46 | 2.13% |
| 2025-09-17 | 1.78 | 1.76 | -0.02 | -1.12% | 1.72 | 1.78 | 696373 | 12161.63 | 1.11% |
| 2025-09-16 | 1.76 | 1.78 | 0.04 | 2.30% | 1.73 | 1.82 | 1092005 | 19305.92 | 1.74% |
| 2025-09-15 | 1.73 | 1.74 | 0.02 | 1.16% | 1.70 | 1.76 | 823858 | 14268.42 | 1.32% |
| 2025-09-12 | 1.68 | 1.72 | 0.04 | 2.38% | 1.67 | 1.74 | 1162874 | 19919.75 | 1.86% |
| 2025-09-11 | 1.66 | 1.68 | 0.02 | 1.20% | 1.64 | 1.68 | 397475 | 6583.02 | 0.63% |
| 2025-09-10 | 1.67 | 1.66 | 0.00 | 0.00% | 1.64 | 1.69 | 371321 | 6178.24 | 0.59% |
| 2025-09-09 | 1.67 | 1.66 | -0.01 | -0.60% | 1.65 | 1.69 | 438025 | 7323.95 | 0.70% |
| 2025-09-08 | 1.64 | 1.67 | 0.04 | 2.45% | 1.63 | 1.70 | 611065 | 10222.42 | 0.98% |
| 2025-09-05 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.64 | 455472 | 7384.64 | 0.73% |
| 2025-09-04 | 1.64 | 1.63 | -0.01 | -0.61% | 1.60 | 1.65 | 471884 | 7680.99 | 0.75% |
| 2025-09-03 | 1.68 | 1.64 | -0.03 | -1.80% | 1.63 | 1.70 | 506013 | 8370.35 | 0.81% |
| 2025-09-02 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 534968 | 8964.61 | 0.85% |
| 2025-09-01 | 1.66 | 1.67 | 0.01 | 0.60% | 1.65 | 1.69 | 419575 | 7017.24 | 0.67% |
| 2025-08-29 | 1.68 | 1.66 | -0.03 | -1.78% | 1.66 | 1.70 | 470276 | 7867.79 | 0.75% |
| 2025-08-28 | 1.69 | 1.69 | 0.00 | 0.00% | 1.63 | 1.70 | 760711 | 12721.39 | 1.21% |
| 2025-08-27 | 1.75 | 1.69 | -0.07 | -3.98% | 1.69 | 1.76 | 865405 | 14895.18 | 1.38% |
| 2025-08-26 | 1.78 | 1.76 | -0.01 | -0.56% | 1.73 | 1.78 | 625647 | 10952.71 | 1.00% |
| 2025-08-25 | 1.73 | 1.77 | 0.04 | 2.31% | 1.71 | 1.79 | 1000772 | 17648.23 | 1.60% |
| 2025-08-22 | 1.74 | 1.73 | -0.02 | -1.14% | 1.71 | 1.75 | 564217 | 9711.96 | 0.90% |
| 2025-08-21 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.77 | 600724 | 10506.22 | 0.96% |
| 2025-08-20 | 1.71 | 1.74 | 0.02 | 1.16% | 1.70 | 1.75 | 591656 | 10246.58 | 0.94% |
上证大盘股票行情在线 K线走势图
酒钢宏兴(600307)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
