酒钢宏兴 (600307) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	1.78	1.80	0.03	1.69%	1.76	1.81	729190	13020	1.16%
2026-04-30	1.79	1.77	-0.02	-1.12%	1.76	1.79	564131	10004	0.90%
2026-04-29	1.74	1.79	0.04	2.29%	1.73	1.81	721596	12886	1.15%
2026-04-28	1.75	1.75	0.00	0.00%	1.73	1.76	458241	7988	0.73%
2026-04-27	1.73	1.75	0.01	0.57%	1.70	1.76	728005	12578	1.16%
2026-04-24	1.76	1.74	-0.03	-1.69%	1.73	1.77	686450	11982	1.10%
2026-04-23	1.79	1.77	-0.03	-1.67%	1.74	1.81	969742	17157	1.55%
2026-04-22	1.80	1.80	-0.01	-0.55%	1.79	1.82	648260	11695	1.04%
2026-04-21	1.82	1.81	-0.01	-0.55%	1.79	1.82	485374	8741	0.77%
2026-04-20	1.81	1.82	0.01	0.55%	1.79	1.82	668025	12081	1.07%
2026-04-17	1.82	1.81	-0.02	-1.09%	1.79	1.83	660202	11919	1.05%
2026-04-16	1.79	1.83	0.04	2.23%	1.78	1.83	850581	15431	1.36%
2026-04-15	1.83	1.79	-0.04	-2.19%	1.79	1.85	974081	17684	1.56%
2026-04-14	1.86	1.83	-0.03	-1.61%	1.81	1.87	996551	18231	1.59%
2026-04-13	1.84	1.86	0.00	0.00%	1.83	1.87	830849	15399	1.33%
2026-04-10	1.89	1.86	-0.03	-1.59%	1.85	1.90	872912	16365	1.39%
2026-04-09	1.91	1.89	-0.04	-2.07%	1.87	1.92	810884	15313	1.29%
2026-04-08	1.89	1.93	0.06	3.21%	1.88	1.94	1146502	21906	1.83%
2026-04-07	1.84	1.87	0.03	1.63%	1.81	1.87	1076321	19895	1.72%
2026-04-03	1.89	1.84	-0.05	-2.65%	1.82	1.90	1329426	24529	2.12%
2026-04-02	1.97	1.89	-0.09	-4.55%	1.89	1.98	1629274	31289	2.60%
2026-04-01	2.04	1.98	-0.03	-1.49%	1.95	2.05	1698570	33793	2.71%
2026-03-31	2.11	2.01	-0.11	-5.19%	2.00	2.13	2185664	44685	3.49%
2026-03-30	2.08	2.12	-0.01	-0.47%	2.01	2.13	2228975	46238	3.56%
2026-03-27	2.02	2.13	0.04	1.91%	1.98	2.13	2603092	54174	4.16%
2026-03-26	2.17	2.09	-0.09	-4.13%	2.07	2.28	3047291	65340	4.87%
2026-03-25	2.11	2.18	0.02	0.93%	2.08	2.22	3562504	77228	5.69%
2026-03-24	2.10	2.16	0.09	4.35%	2.04	2.17	3517633	74217	5.62%
2026-03-23	2.04	2.07	-0.06	-2.82%	2.01	2.21	3977505	83942	6.35%
2026-03-20	2.23	2.13	-0.15	-6.58%	2.11	2.32	4710088	102456	7.52%
2026-03-19	2.40	2.28	-0.14	-5.79%	2.28	2.51	7918373	187520	12.64%
2026-03-18	2.27	2.42	0.22	10.00%	2.21	2.42	5951030	140347	9.50%
2026-03-17	2.04	2.20	0.20	10.00%	2.04	2.20	2010402	43480	3.21%
2026-03-16	2.16	2.00	-0.22	-9.91%	2.00	2.17	5222778	107848	8.34%
2026-03-13	2.03	2.22	0.20	9.90%	2.00	2.22	4270271	93562	6.82%
2026-03-12	1.88	2.02	0.13	6.88%	1.87	2.08	4128993	83170	6.59%
2026-03-11	1.84	1.89	0.04	2.16%	1.81	1.89	1321161	24546	2.11%
2026-03-10	1.88	1.85	-0.03	-1.60%	1.82	1.89	1413104	26027	2.26%
2026-03-09	1.87	1.88	-0.01	-0.53%	1.84	1.90	885637	16507	1.41%
2026-03-06	1.84	1.89	0.03	1.61%	1.83	1.90	730936	13729	1.17%
2026-03-05	1.87	1.86	0.01	0.54%	1.85	1.90	655732	12254	1.05%
2026-03-04	1.85	1.85	-0.02	-1.07%	1.83	1.92	898581	16773	1.43%
2026-03-03	1.95	1.87	-0.09	-4.59%	1.86	1.99	1199685	22938	1.92%
2026-03-02	1.96	1.96	-0.03	-1.51%	1.92	2.00	1272014	24895	2.03%
2026-02-27	1.96	1.99	0.02	1.02%	1.96	2.03	1579397	31474	2.52%
2026-02-26	1.94	1.97	0.03	1.55%	1.92	2.03	2332369	46182	3.72%
2026-02-25	1.83	1.94	0.12	6.59%	1.82	2.00	2864522	56075	4.57%
2026-02-24	1.79	1.82	0.06	3.41%	1.78	1.84	732217	13340	1.17%
2026-02-13	1.82	1.76	-0.06	-3.30%	1.76	1.83	829335	14810	1.32%
2026-02-12	1.84	1.82	-0.02	-1.09%	1.79	1.85	677500	12367	1.08%
2026-02-11	1.83	1.84	0.00	0.00%	1.83	1.87	561171	10371	0.90%
2026-02-10	1.86	1.84	-0.03	-1.60%	1.83	1.87	573546	10588	0.92%
2026-02-09	1.86	1.87	0.03	1.63%	1.86	1.93	709216	13366	1.13%
2026-02-06	1.84	1.84	-0.02	-1.08%	1.82	1.88	589567	10911	0.94%
2026-02-05	1.89	1.86	-0.03	-1.59%	1.84	1.89	738667	13765	1.18%
2026-02-04	1.86	1.89	0.05	2.72%	1.82	1.90	940757	17489	1.50%
2026-02-03	1.78	1.84	0.07	3.95%	1.78	1.85	878599	15939	1.40%
2026-02-02	1.91	1.77	-0.16	-8.29%	1.77	1.91	1369941	24920	2.19%
2026-01-30	2.01	1.93	-0.11	-5.39%	1.90	2.02	1864739	36217	2.98%
2026-01-29	2.03	2.04	0.01	0.49%	2.01	2.12	1866088	38291	2.98%
2026-01-28	2.03	2.03	0.03	1.50%	1.97	2.04	1764200	35534	2.82%
2026-01-27	2.03	2.00	-0.03	-1.48%	1.97	2.08	2251049	45280	3.59%