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 |
|---|
| 2025-08-01 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.77 | 976446 | 16923.93 | 1.56% |
| 2025-07-31 | 1.85 | 1.76 | -0.13 | -6.88% | 1.75 | 1.86 | 1524285 | 27209.89 | 2.43% |
| 2025-07-30 | 1.83 | 1.89 | 0.04 | 2.16% | 1.81 | 1.94 | 2195659 | 41263.64 | 3.51% |
| 2025-07-29 | 1.74 | 1.85 | 0.08 | 4.52% | 1.73 | 1.85 | 1799444 | 32212.23 | 2.87% |
| 2025-07-28 | 1.81 | 1.77 | -0.07 | -3.80% | 1.73 | 1.82 | 1651422 | 29095.05 | 2.64% |
| 2025-07-25 | 1.87 | 1.84 | -0.10 | -5.15% | 1.82 | 1.94 | 2605304 | 48729.50 | 4.16% |
| 2025-07-24 | 1.80 | 1.94 | 0.09 | 4.86% | 1.68 | 1.99 | 4308334 | 81210.27 | 6.88% |
| 2025-07-23 | 1.85 | 1.85 | 0.17 | 10.12% | 1.85 | 1.85 | 755667 | 13979.83 | 1.21% |
| 2025-07-22 | 1.65 | 1.68 | 0.01 | 0.60% | 1.61 | 1.68 | 1624159 | 26806.65 | 2.59% |
| 2025-07-21 | 1.56 | 1.67 | 0.14 | 9.15% | 1.56 | 1.68 | 1937534 | 31890.26 | 3.09% |
| 2025-07-18 | 1.51 | 1.53 | 0.02 | 1.32% | 1.50 | 1.55 | 479956 | 7347.26 | 0.77% |
| 2025-07-17 | 1.48 | 1.51 | 0.03 | 2.03% | 1.47 | 1.52 | 477712 | 7177.74 | 0.76% |
| 2025-07-16 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.50 | 312394 | 4642.03 | 0.50% |
| 2025-07-15 | 1.54 | 1.50 | -0.04 | -2.60% | 1.48 | 1.55 | 644958 | 9719.58 | 1.03% |
| 2025-07-14 | 1.55 | 1.54 | -0.02 | -1.28% | 1.54 | 1.60 | 714300 | 11182.44 | 1.14% |
| 2025-07-11 | 1.53 | 1.56 | 0.04 | 2.63% | 1.52 | 1.60 | 1185245 | 18547.65 | 1.89% |
| 2025-07-10 | 1.50 | 1.52 | 0.02 | 1.33% | 1.50 | 1.53 | 639136 | 9688.35 | 1.02% |
| 2025-07-09 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 673322 | 10144.93 | 1.08% |
| 2025-07-08 | 1.46 | 1.50 | 0.03 | 2.04% | 1.45 | 1.51 | 651204 | 9654.34 | 1.04% |
| 2025-07-07 | 1.47 | 1.47 | -0.01 | -0.68% | 1.45 | 1.49 | 521069 | 7668.91 | 0.83% |
| 2025-07-04 | 1.46 | 1.48 | 0.01 | 0.68% | 1.46 | 1.53 | 983744 | 14708.55 | 1.57% |
| 2025-07-03 | 1.47 | 1.47 | -0.02 | -1.34% | 1.43 | 1.50 | 1105474 | 16097.67 | 1.76% |
| 2025-07-02 | 1.40 | 1.49 | 0.09 | 6.43% | 1.39 | 1.54 | 1401102 | 20672.41 | 2.24% |
| 2025-07-01 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 152281 | 2121.29 | 0.24% |
| 2025-06-30 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 136710 | 1902.96 | 0.22% |
| 2025-06-27 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 187695 | 2611.24 | 0.30% |
| 2025-06-26 | 1.39 | 1.38 | -0.01 | -0.72% | 1.38 | 1.40 | 163242 | 2266.10 | 0.26% |
| 2025-06-25 | 1.39 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 182870 | 2541.86 | 0.29% |
| 2025-06-24 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 182643 | 2526.59 | 0.29% |
| 2025-06-23 | 1.36 | 1.38 | 0.02 | 1.47% | 1.36 | 1.38 | 124484 | 1703.13 | 0.20% |
| 2025-06-20 | 1.36 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 136720 | 1874.42 | 0.22% |
| 2025-06-19 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.39 | 244129 | 3353.31 | 0.39% |
| 2025-06-18 | 1.39 | 1.38 | -0.02 | -1.43% | 1.38 | 1.40 | 162174 | 2251.51 | 0.26% |
| 2025-06-17 | 1.39 | 1.40 | 0.02 | 1.45% | 1.38 | 1.40 | 188996 | 2626.83 | 0.30% |
| 2025-06-16 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 130496 | 1801.01 | 0.21% |
| 2025-06-13 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 260276 | 3608.64 | 0.42% |
| 2025-06-12 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 123722 | 1730.07 | 0.20% |
| 2025-06-11 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 189807 | 2653.27 | 0.30% |
| 2025-06-10 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 201784 | 2823.63 | 0.32% |
| 2025-06-09 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 195202 | 2730.59 | 0.31% |
| 2025-06-06 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.40 | 129263 | 1802.73 | 0.21% |
| 2025-06-05 | 1.40 | 1.39 | -0.01 | -0.71% | 1.37 | 1.41 | 394487 | 5476.62 | 0.63% |
| 2025-06-04 | 1.39 | 1.40 | 0.01 | 0.72% | 1.39 | 1.41 | 258061 | 3609.31 | 0.41% |
| 2025-06-03 | 1.39 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 230418 | 3201.65 | 0.37% |
| 2025-05-30 | 1.41 | 1.40 | -0.01 | -0.71% | 1.40 | 1.41 | 134512 | 1887.41 | 0.21% |
| 2025-05-29 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 193650 | 2732.09 | 0.31% |
| 2025-05-28 | 1.42 | 1.40 | -0.02 | -1.41% | 1.40 | 1.43 | 202910 | 2862.73 | 0.32% |
| 2025-05-27 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 277088 | 3916.03 | 0.44% |
| 2025-05-26 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 194837 | 2758.21 | 0.31% |
| 2025-05-23 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 338773 | 4838.21 | 0.54% |
| 2025-05-22 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 233558 | 3369.76 | 0.37% |
| 2025-05-21 | 1.43 | 1.45 | 0.02 | 1.40% | 1.42 | 1.46 | 362593 | 5234.55 | 0.58% |
| 2025-05-20 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 305525 | 4376.68 | 0.49% |
| 2025-05-19 | 1.39 | 1.43 | 0.04 | 2.88% | 1.39 | 1.45 | 566880 | 8068.94 | 0.91% |
| 2025-05-16 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 219175 | 3048.18 | 0.35% |
| 2025-05-15 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 234170 | 3275.47 | 0.37% |
| 2025-05-14 | 1.39 | 1.40 | 0.01 | 0.72% | 1.38 | 1.41 | 278098 | 3877.96 | 0.44% |
| 2025-05-13 | 1.40 | 1.39 | 0.00 | 0.00% | 1.39 | 1.41 | 185180 | 2589.07 | 0.30% |
| 2025-05-12 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 245166 | 3404.93 | 0.39% |
| 2025-05-09 | 1.40 | 1.39 | -0.01 | -0.71% | 1.39 | 1.41 | 190839 | 2668.36 | 0.30% |
| 2025-05-08 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 351909 | 4928.33 | 0.56% |
| 2025-05-07 | 1.40 | 1.41 | 0.02 | 1.44% | 1.39 | 1.41 | 389086 | 5446.51 | 0.62% |
| 2025-05-06 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.40 | 324554 | 4499.13 | 0.52% |
| 2025-04-30 | 1.38 | 1.37 | -0.03 | -2.14% | 1.36 | 1.39 | 290929 | 4001.38 | 0.46% |
| 2025-04-29 | 1.37 | 1.40 | 0.02 | 1.45% | 1.37 | 1.41 | 338611 | 4718.96 | 0.54% |
| 2025-04-28 | 1.37 | 1.38 | 0.01 | 0.73% | 1.36 | 1.39 | 306434 | 4222.06 | 0.49% |
| 2025-04-25 | 1.35 | 1.37 | 0.02 | 1.48% | 1.35 | 1.39 | 358929 | 4913.27 | 0.57% |
| 2025-04-24 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 187488 | 2543.83 | 0.30% |
| 2025-04-23 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 200839 | 2729.76 | 0.32% |
| 2025-04-22 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 178524 | 2431.81 | 0.29% |
| 2025-04-21 | 1.35 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 265609 | 3614.69 | 0.42% |
| 2025-04-18 | 1.34 | 1.34 | 0.00 | 0.00% | 1.33 | 1.35 | 172751 | 2311.57 | 0.28% |
| 2025-04-17 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.35 | 192934 | 2589.60 | 0.31% |
| 2025-04-16 | 1.34 | 1.34 | 0.00 | 0.00% | 1.32 | 1.35 | 229776 | 3055.29 | 0.37% |
| 2025-04-15 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.37 | 253286 | 3398.96 | 0.40% |
| 2025-04-14 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.37 | 261486 | 3561.52 | 0.42% |
| 2025-04-11 | 1.34 | 1.35 | 0.00 | 0.00% | 1.33 | 1.37 | 346921 | 4692.73 | 0.55% |
| 2025-04-10 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 391969 | 5318.80 | 0.63% |
| 2025-04-09 | 1.29 | 1.34 | 0.03 | 2.29% | 1.23 | 1.35 | 577865 | 7502.16 | 0.92% |
| 2025-04-08 | 1.28 | 1.31 | 0.03 | 2.34% | 1.27 | 1.31 | 532740 | 6899.40 | 0.85% |
上证大盘股票行情在线 K线走势图
