酒钢宏兴(600307)股票信息
| 股票代码 | 600307 |
| 股票名称 | 酒钢宏兴 |
| 最新价/元 | 1.41 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.71 |
| 买入/元 | 1.41 |
| 卖出/元 | 1.42 |
| 昨收/元 | 1.40 |
| 今开/元 | 1.40 |
| 最高/元 | 1.44 |
| 最低/元 | 1.38 |
| 成交量/手 | 496188.77 |
| 成交额/万 | 6999.32 |
| 股净值/元 | -8.41 |
| 市净率 | 0.96 |
| 总市值/万 | 883133.40 |
| 流通值/万 | 883133.40 |
| 换手率/% | 0.79 |
| 入市日期 | 2000-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
酒钢宏兴(600307)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 1.40 | 1.41 | 0.01 | 0.71 | 496188.77 | 6999.32 | 0.79 |
| 2024-10-09 | 1.51 | 1.40 | -0.14 | -9.09 | 784849.50 | 11237.04 | 1.25 |
| 2024-10-08 | 1.63 | 1.54 | 0.05 | 3.36 | 1468012.17 | 22927.18 | 2.34 |
| 2024-09-30 | 1.41 | 1.49 | 0.13 | 9.56 | 1282132.29 | 18650.41 | 2.05 |
| 2024-09-27 | 1.36 | 1.36 | 0.01 | 0.74 | 422199.25 | 5720.86 | 0.67 |
| 2024-09-26 | 1.30 | 1.35 | 0.05 | 3.85 | 372087.10 | 4950.72 | 0.59 |
| 2024-09-25 | 1.32 | 1.30 | -0.01 | -0.76 | 521121.02 | 6971.91 | 0.83 |
| 2024-09-24 | 1.25 | 1.31 | 0.06 | 4.80 | 480565.00 | 6216.00 | 0.77 |
| 2024-09-23 | 1.25 | 1.25 | 0.00 | 0.00 | 193886.00 | 2416.60 | 0.31 |
| 2024-09-20 | 1.25 | 1.25 | 0.00 | 0.00 | 95725.02 | 1192.23 | 0.15 |
| 2024-09-19 | 1.24 | 1.25 | 0.01 | 0.81 | 191726.02 | 2384.04 | 0.31 |
| 2024-09-18 | 1.24 | 1.24 | 0.00 | 0.00 | 139384.00 | 1717.95 | 0.22 |
| 2024-09-13 | 1.21 | 1.24 | 0.03 | 2.48 | 253291.71 | 3115.44 | 0.40 |
| 2024-09-12 | 1.20 | 1.21 | 0.01 | 0.83 | 114189.00 | 1372.74 | 0.18 |
| 2024-09-06 | 1.20 | 1.20 | 0.00 | 0.00 | 69947.00 | 835.53 | 0.11 |
| 2024-09-05 | 1.19 | 1.20 | 0.01 | 0.84 | 53275.38 | 635.54 | 0.09 |
| 2024-09-04 | 1.20 | 1.19 | -0.01 | -0.83 | 98058.38 | 1167.96 | 0.16 |
| 2024-09-03 | 1.19 | 1.20 | 0.01 | 0.84 | 75764.38 | 903.42 | 0.12 |
| 2024-09-02 | 1.20 | 1.19 | -0.01 | -0.83 | 114347.00 | 1361.77 | 0.18 |
| 2024-08-30 | 1.18 | 1.20 | 0.02 | 1.70 | 235285.01 | 2809.28 | 0.38 |
| 2024-08-29 | 1.18 | 1.18 | 0.01 | 0.86 | 54838.00 | 642.64 | 0.09 |
| 2024-08-28 | 1.17 | 1.17 | -0.01 | -0.85 | 86926.78 | 1018.78 | 0.14 |
| 2024-08-27 | 1.18 | 1.18 | -0.01 | -0.84 | 90915.34 | 1068.52 | 0.15 |
| 2024-08-26 | 1.18 | 1.19 | 0.02 | 1.71 | 138106.80 | 1630.13 | 0.22 |
| 2024-08-23 | 1.17 | 1.17 | -0.01 | -0.85 | 90449.10 | 1059.63 | 0.14 |
| 2024-08-22 | 1.17 | 1.18 | 0.01 | 0.86 | 93123.54 | 1091.06 | 0.15 |
| 2024-08-21 | 1.16 | 1.17 | 0.01 | 0.86 | 73225.01 | 848.39 | 0.12 |
| 2024-08-20 | 1.18 | 1.16 | -0.01 | -0.86 | 73188.01 | 852.61 | 0.12 |
| 2024-08-19 | 1.17 | 1.17 | -0.01 | -0.85 | 89840.00 | 1056.84 | 0.14 |
| 2024-08-16 | 1.18 | 1.18 | 0.00 | 0.00 | 65037.68 | 763.27 | 0.10 |
| 2024-08-15 | 1.16 | 1.18 | 0.01 | 0.86 | 81174.00 | 950.78 | 0.13 |
| 2024-08-14 | 1.18 | 1.17 | -0.01 | -0.85 | 48095.00 | 563.71 | 0.08 |
| 2024-08-13 | 1.17 | 1.18 | 0.01 | 0.86 | 58060.00 | 680.36 | 0.09 |
| 2024-08-12 | 1.17 | 1.17 | 0.00 | 0.00 | 76026.00 | 889.74 | 0.12 |
| 2024-08-09 | 1.19 | 1.17 | -0.02 | -1.68 | 106548.00 | 1260.72 | 0.17 |
| 2024-08-08 | 1.17 | 1.19 | 0.02 | 1.71 | 130504.90 | 1537.26 | 0.21 |
| 2024-08-07 | 1.18 | 1.17 | -0.01 | -0.85 | 32404.84 | 380.58 | 0.05 |
| 2024-08-06 | 1.18 | 1.18 | 0.00 | 0.00 | 90715.00 | 1070.46 | 0.14 |
| 2024-08-05 | 1.19 | 1.18 | -0.01 | -0.84 | 232240.00 | 2754.39 | 0.37 |
| 2024-08-02 | 1.19 | 1.19 | -0.01 | -0.83 | 114197.00 | 1360.67 | 0.18 |
| 2024-08-01 | 1.20 | 1.20 | 0.00 | 0.00 | 113221.00 | 1351.92 | 0.18 |
| 2024-07-31 | 1.18 | 1.20 | 0.02 | 1.70 | 178022.00 | 2119.08 | 0.28 |
| 2024-07-30 | 1.17 | 1.18 | 0.01 | 0.86 | 87681.00 | 1024.96 | 0.14 |
| 2024-07-29 | 1.17 | 1.17 | 0.00 | 0.00 | 53456.00 | 625.96 | 0.09 |
| 2024-07-26 | 1.17 | 1.17 | 0.01 | 0.86 | 36732.74 | 428.50 | 0.06 |
| 2024-07-25 | 1.17 | 1.16 | -0.02 | -1.70 | 49417.00 | 575.25 | 0.08 |
| 2024-07-24 | 1.17 | 1.18 | 0.00 | 0.00 | 62946.44 | 737.49 | 0.10 |
| 2024-07-22 | 1.18 | 1.18 | 0.01 | 0.86 | 104981.00 | 1225.16 | 0.17 |
| 2024-07-19 | 1.18 | 1.17 | -0.01 | -0.85 | 43361.00 | 508.72 | 0.07 |
| 2024-07-18 | 1.18 | 1.18 | -0.01 | -0.84 | 64700.16 | 762.54 | 0.10 |
| 2024-07-16 | 1.19 | 1.19 | 0.00 | 0.00 | 44028.04 | 521.10 | 0.07 |
| 2024-07-15 | 1.20 | 1.19 | -0.01 | -0.83 | 115254.00 | 1364.90 | 0.18 |
| 2024-07-12 | 1.20 | 1.20 | -0.01 | -0.83 | 107369.00 | 1288.40 | 0.17 |
| 2024-07-11 | 1.20 | 1.21 | 0.01 | 0.83 | 87213.00 | 1056.39 | 0.14 |
| 2024-07-10 | 1.21 | 1.20 | -0.01 | -0.83 | 90953.00 | 1087.33 | 0.15 |
| 2024-07-09 | 1.19 | 1.21 | 0.01 | 0.83 | 120379.24 | 1433.82 | 0.19 |
| 2024-07-08 | 1.22 | 1.20 | -0.02 | -1.64 | 125106.00 | 1500.17 | 0.20 |
| 2024-07-05 | 1.21 | 1.22 | 0.01 | 0.83 | 113424.97 | 1380.16 | 0.18 |
| 2024-07-04 | 1.23 | 1.21 | -0.02 | -1.63 | 122395.00 | 1484.39 | 0.20 |
| 2024-07-03 | 1.22 | 1.23 | 0.01 | 0.82 | 149052.90 | 1830.46 | 0.24 |
| 2024-07-02 | 1.18 | 1.22 | 0.03 | 2.52 | 264117.61 | 3197.68 | 0.42 |
| 2024-07-01 | 1.18 | 1.19 | 0.01 | 0.85 | 151396.61 | 1788.92 | 0.24 |
| 2024-06-28 | 1.18 | 1.18 | 0.00 | 0.00 | 172665.00 | 2035.32 | 0.28 |
| 2024-06-27 | 1.19 | 1.18 | 0.00 | 0.00 | 174468.27 | 2055.87 | 0.28 |
| 2024-06-26 | 1.15 | 1.18 | 0.02 | 1.72 | 231490.68 | 2710.22 | 0.37 |
| 2024-06-25 | 1.15 | 1.16 | 0.01 | 0.87 | 180062.00 | 2062.60 | 0.29 |
| 2024-06-24 | 1.17 | 1.15 | -0.02 | -1.71 | 244747.58 | 2804.31 | 0.39 |
| 2024-06-21 | 1.18 | 1.17 | -0.01 | -0.85 | 122149.00 | 1442.67 | 0.20 |
| 2024-06-20 | 1.20 | 1.18 | -0.02 | -1.67 | 200560.10 | 2359.30 | 0.32 |
| 2024-06-18 | 1.20 | 1.20 | 0.00 | 0.00 | 111617.10 | 1339.88 | 0.18 |
| 2024-06-17 | 1.21 | 1.20 | -0.03 | -2.44 | 187943.27 | 2266.76 | 0.30 |
| 2024-06-14 | 1.18 | 1.23 | 0.06 | 5.13 | 428300.27 | 5199.63 | 0.68 |
| 2024-06-13 | 1.18 | 1.17 | -0.01 | -0.85 | 211285.00 | 2468.88 | 0.34 |
| 2024-06-12 | 1.19 | 1.18 | 0.00 | 0.00 | 156349.01 | 1837.71 | 0.25 |
| 2024-06-11 | 1.21 | 1.18 | -0.02 | -1.67 | 256645.27 | 3024.88 | 0.41 |
| 2024-06-07 | 1.13 | 1.20 | 0.06 | 5.26 | 497489.52 | 5820.42 | 0.79 |
| 2024-06-06 | 1.19 | 1.14 | -0.05 | -4.20 | 814203.80 | 9379.29 | 1.30 |
| 2024-06-05 | 1.21 | 1.19 | -0.02 | -1.65 | 377807.23 | 4522.62 | 0.60 |
| 2024-06-04 | 1.20 | 1.21 | 0.00 | 0.00 | 222059.79 | 2668.43 | 0.35 |
| 2024-06-03 | 1.26 | 1.21 | -0.04 | -3.20 | 626688.17 | 7603.24 | 1.00 |
| 2024-05-31 | 1.25 | 1.25 | 0.00 | 0.00 | 116911.93 | 1467.38 | 0.19 |
| 2024-05-30 | 1.26 | 1.25 | -0.01 | -0.79 | 241137.49 | 3035.18 | 0.39 |
| 2024-05-29 | 1.27 | 1.26 | -0.02 | -1.56 | 322137.00 | 4085.68 | 0.51 |
| 2024-05-28 | 1.30 | 1.28 | -0.01 | -0.78 | 245261.00 | 3148.20 | 0.39 |
| 2024-05-27 | 1.30 | 1.29 | 0.00 | 0.00 | 172001.00 | 2217.37 | 0.27 |
| 2024-05-24 | 1.29 | 1.29 | -0.01 | -0.77 | 192378.11 | 2496.98 | 0.31 |
| 2024-05-23 | 1.32 | 1.30 | -0.03 | -2.26 | 358583.00 | 4676.24 | 0.57 |
| 2024-05-22 | 1.31 | 1.33 | 0.02 | 1.53 | 203511.00 | 2691.12 | 0.32 |
| 2024-05-21 | 1.34 | 1.31 | -0.02 | -1.50 | 180968.00 | 2397.60 | 0.29 |
| 2024-05-20 | 1.34 | 1.33 | -0.01 | -0.75 | 227444.00 | 3047.70 | 0.36 |
| 2024-05-17 | 1.32 | 1.34 | 0.01 | 0.75 | 312003.46 | 4139.07 | 0.50 |
| 2024-05-16 | 1.31 | 1.33 | 0.02 | 1.53 | 455508.52 | 6025.83 | 0.73 |
| 2024-05-14 | 1.31 | 1.31 | 0.00 | 0.00 | 155854.99 | 2042.52 | 0.25 |
| 2024-05-13 | 1.32 | 1.31 | -0.02 | -1.50 | 261330.75 | 3424.86 | 0.42 |
| 2024-05-10 | 1.32 | 1.33 | 0.01 | 0.76 | 268588.04 | 3546.84 | 0.43 |
| 2024-05-09 | 1.31 | 1.32 | 0.00 | 0.00 | 183642.43 | 2426.18 | 0.29 |
| 2024-05-08 | 1.32 | 1.32 | 0.00 | 0.00 | 198842.00 | 2624.21 | 0.32 |
| 2024-05-07 | 1.33 | 1.32 | -0.02 | -1.49 | 509501.98 | 6744.49 | 0.81 |
| 2024-05-06 | 1.34 | 1.34 | 0.01 | 0.75 | 411864.65 | 5511.30 | 0.66 |
| 2024-04-30 | 1.37 | 1.33 | -0.04 | -2.92 | 459447.10 | 6176.96 | 0.73 |
日K线
周K线
月K线
