酒钢宏兴
SH600307 Forward-adjusted MAIN
1.47
+0.01
(+0.68%)
Open
1.47
High
1.48
Low
1.44
Prev close
1.46
Amplitude
2.74%
Volume
3,521.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.46
MA10
1.47
MA20
1.49
MA60
1.46
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 1.47 | 1.48 | 1.44 | 1.47 | 3,521万 |
| 2 | 2026-09-29 | 1.43 | 1.47 | 1.43 | 1.46 | 3,223万 |
| 3 | 2026-09-28 | 1.45 | 1.46 | 1.42 | 1.44 | 3,421万 |
| 4 | 2026-09-24 | 1.46 | 1.47 | 1.43 | 1.45 | 4,168万 |
| 5 | 2026-09-23 | 1.47 | 1.55 | 1.46 | 1.47 | 8,817万 |
| 6 | 2026-09-22 | 1.51 | 1.52 | 1.47 | 1.48 | 4,695万 |
| 7 | 2026-09-21 | 1.48 | 1.51 | 1.47 | 1.51 | 3,946万 |
| 8 | 2026-09-18 | 1.49 | 1.50 | 1.47 | 1.48 | 3,232万 |
| 9 | 2026-09-17 | 1.48 | 1.49 | 1.45 | 1.49 | 3,403万 |
| 10 | 2026-09-16 | 1.47 | 1.49 | 1.45 | 1.49 | 3,651万 |
| 11 | 2026-09-15 | 1.50 | 1.51 | 1.46 | 1.48 | 4,402万 |
| 12 | 2026-09-14 | 1.51 | 1.52 | 1.49 | 1.50 | 2,835万 |
52W
Data range
1.36
9.6%
2.51
High/low over the last 250 trading days, and where the price sits.
← Stocks