证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

酒钢宏兴(600307)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 17.12 17.13 16.10 16.32 177957 2931866 -0.81 -4.73%
2009-11-25 16.10 17.20 15.81 17.13 162791 2683653 0.99 6.13%
2009-11-24 16.40 17.50 16.10 16.14 267160 4508082 -0.16 -0.98%
2009-11-23 16.10 16.33 15.92 16.30 123040 1993213 0.19 1.18%
2009-11-20 16.07 16.30 15.88 16.11 114382 1842125 0.08 0.50%
2009-11-19 16.09 16.29 15.80 16.03 118192 1889296 -0.05 -0.31%
2009-11-18 16.10 16.45 15.99 16.08 94778 1536707 -0.14 -0.86%
2009-11-17 16.50 16.59 16.13 16.22 107274 1752371 -0.27 -1.64%
2009-11-16 15.61 16.50 15.50 16.49 215282 3453143 0.85 5.43%
2009-11-13 15.89 15.89 15.20 15.64 171430 2658540 -0.30 -1.88%
2009-11-12 16.10 16.55 15.88 15.94 112375 1831343 -0.10 -0.62%
2009-11-11 15.99 16.25 15.70 16.04 114484 1837451 0.05 0.31%
2009-11-10 15.90 16.43 15.71 15.99 182822 2958140 0.09 0.57%
2009-11-09 15.08 15.95 15.00 15.90 219169 3438358 0.82 5.44%
2009-11-06 14.95 15.54 14.95 15.08 160788 2457655 0.10 0.67%
2009-11-05 15.00 15.02 14.51 14.98 121909 1802714 -0.01 -0.07%
2009-11-04 14.53 15.30 14.21 14.99 203636 3015241 0.44 3.02%
2009-11-03 14.00 14.60 14.00 14.55 144529 2086602 0.57 4.08%
2009-11-02 13.02 14.03 12.88 13.98 114999 1570249 0.56 4.17%
2009-10-30 13.61 13.75 13.30 13.42 98835 1337901 0.17 1.28%
2009-10-29 13.66 13.67 13.13 13.25 100296 1343404 -0.75 -5.36%
2009-10-28 14.60 14.88 13.45 14.00 193562 2712473 -0.70 -4.76%
2009-10-27 14.58 15.37 14.38 14.70 270288 4061694 -0.04 -0.27%
2009-10-26 14.55 15.01 14.08 14.74 270882 3991780 0.33 2.29%
2009-10-23 14.00 14.57 13.90 14.41 176869 2523344 0.38 2.71%
2009-10-22 14.28 14.37 13.82 14.03 112348 1575082 -0.22 -1.54%
2009-10-21 14.09 14.50 13.80 14.25 167007 2367620 0.16 1.14%
2009-10-20 14.20 14.33 13.98 14.09 124938 1761452 -0.14 -0.98%
2009-10-19 13.98 14.51 13.58 14.23 200341 2838800 0.26 1.86%
2009-10-16 13.50 13.98 13.35 13.97 236832 3223974 0.43 3.18%
2009-10-15 12.99 13.75 12.99 13.54 262559 3544336 0.68 5.29%
2009-10-14 12.85 13.30 12.63 12.86 158127 2058404 0.01 0.08%
2009-10-13 12.30 12.94 12.30 12.85 125278 1588163 0.55 4.47%
2009-10-12 12.10 12.45 12.01 12.30 89640 1101495 0.01 0.08%
2009-10-09 11.65 12.37 11.60 12.29 120047 1451993 0.92 8.09%
2009-09-30 11.31 11.73 11.31 11.37 62963 724422 0.08 0.71%
2009-09-29 11.20 11.36 10.91 11.29 71979 799640 0.02 0.18%
2009-09-28 11.52 12.08 11.06 11.27 58787 676513 -0.20 -1.74%
2009-09-25 11.57 11.95 11.42 11.47 75817 882810 -0.33 -2.80%
2009-09-24 11.45 12.04 11.22 11.80 110098 1280948 0.20 1.72%
2009-09-23 12.18 12.42 11.20 11.60 134915 1588949 -0.64 -5.23%
2009-09-22 12.76 12.99 12.20 12.24 109035 1369025 -0.51 -4.00%
2009-09-21 12.70 12.76 12.10 12.75 103541 1289302 -0.14 -1.09%
2009-09-18 13.50 13.69 12.62 12.89 162217 2138864 -0.78 -5.71%
2009-09-17 13.59 13.80 13.55 13.67 96285 1317561 0.09 0.66%
2009-09-16 13.69 13.87 13.20 13.58 143352 1947299 -0.36 -2.58%
N 2009-09-15 13.70 14.42 13.31 13.94 207914 2875794 0.22 1.60%
2009-09-14 13.49 13.88 13.49 13.72 113708 1557406 0.19 1.40%
2009-09-11 13.01 13.70 12.98 13.53 163522 2206206 0.25 1.88%
N 2009-09-10 13.40 13.70 13.09 13.28 203863 2735630 -0.15 -1.12%
2009-09-09 12.80 13.53 12.60 13.43 231246 3012286 0.62 4.84%
2009-09-08 11.70 12.95 11.36 12.81 227666 2786597 0.90 7.56%
2009-09-07 11.85 12.33 11.60 11.91 143956 1734013 0.09 0.76%
2009-09-04 11.82 12.20 11.69 11.82 202128 2416816 0.16 1.37%
2009-09-03 10.60 11.66 10.54 11.66 186078 2089832 1.06 10.00%
2009-09-02 10.51 10.81 10.00 10.60 107591 1129661 -0.04 -0.38%
N 2009-09-01 10.85 10.98 10.41 10.64 105291 1128333 -0.25 -2.30%
N 2009-08-31 11.80 11.80 10.89 10.89 123349 1372242 -1.21 -10.00%
2009-08-28 12.80 12.90 11.93 12.10 162109 1968918 -0.81 -6.27%
2009-08-27 12.60 13.16 12.48 12.91 127081 1638588 0.31 2.46%
2009-08-26 12.25 12.77 12.08 12.60 106047 1330158 0.24 1.94%
2009-08-25 13.39 13.39 12.08 12.36 157031 1957098 -1.06 -7.90%
2009-08-24 13.13 13.60 12.99 13.42 120979 1608148 0.30 2.29%
2009-08-21 12.50 13.45 12.37 13.12 139043 1821408 0.52 4.13%
2009-08-20 12.15 12.62 12.11 12.60 158859 1970288 0.36 2.94%
2009-08-19 13.40 13.40 12.06 12.24 142262 1794157 -1.16 -8.66%
2009-08-18 12.55 13.75 12.55 13.40 161317 2153013 0.31 2.37%
2009-08-17 14.16 14.16 13.09 13.09 120406 1616493 -1.45 -9.97%
2009-08-14 14.75 15.15 14.47 14.54 130909 1931681 0.01 0.07%
2009-08-13 14.60 14.93 14.12 14.53 141085 2027781 -0.11 -0.75%
2009-08-12 15.80 16.00 14.57 14.64 160429 2414334 -1.48 -9.18%
N 2009-08-11 16.00 16.49 15.20 16.12 103587 1632098 -0.39 -2.36%
N 2009-08-06 17.05 17.05 16.00 16.51 119056 1948404 -0.56 -3.28%
2009-08-05 17.39 17.40 16.51 17.07 128308 2170575 -0.45 -2.57%
2009-08-04 18.36 18.40 17.48 17.52 192479 3423305 -0.38 -2.12%
2009-08-03 17.21 18.15 17.10 17.90 245750 4366106 0.94 5.54%
2009-07-31 16.85 17.06 16.38 16.96 200702 3352393 0.26 1.56%
2009-07-30 16.22 16.99 16.13 16.70 183812 3053688 0.52 3.21%
2009-07-29 17.60 18.10 15.80 16.18 342026 5895725 -1.38 -7.86%
2009-07-28 16.30 17.78 16.30 17.56 415128 7091670 1.34 8.26%
2009-07-27 15.63 16.45 15.63 16.22 283680 4595128 0.63 4.04%
2009-07-24 16.00 16.10 15.34 15.59 136613 2137365 -0.30 -1.89%
2009-07-23 15.65 15.92 15.36 15.89 116430 1811295 0.28 1.79%
2009-07-22 15.38 15.75 15.30 15.61 160125 2476939 0.21 1.36%
2009-07-21 15.95 16.14 15.31 15.40 147468 2315390 -0.56 -3.51%
2009-07-20 15.70 16.20 15.66 15.96 160241 2557199 0.17 1.08%
2009-07-17 16.05 16.23 15.50 15.79 221087 3496679 -0.29 -1.80%
2009-07-16 16.20 16.45 15.82 16.08 190398 3054682 -0.11 -0.68%
2009-07-15 15.96 16.68 15.72 16.19 211965 3456964 0.28 1.76%
2009-07-14 15.48 16.20 15.33 15.91 178456 2818473 0.43 2.78%
2009-07-13 15.45 15.80 15.40 15.48 105338 1636771 -0.15 -0.96%
2009-07-10 15.68 15.84 15.20 15.63 119228 1850256 -0.04 -0.26%
2009-07-09 15.62 16.30 15.60 15.67 137211 2176855 0.10 0.64%
2009-07-08 15.44 15.95 15.00 15.57 202957 3129102 -0.09 -0.57%
2009-07-07 16.25 16.75 15.40 15.66 230305 3709339 -0.63 -3.87%
2009-07-06 15.12 16.56 15.10 16.29 194854 3105201 1.21 8.02%
2009-07-03 14.85 15.39 14.69 15.08 134299 2019533 0.19 1.28%
2009-07-02 14.70 15.28 14.60 14.89 258324 3862203 -0.06 -0.40%
2009-07-01 13.52 14.95 13.36 14.95 286720 4122875 1.36 10.01%
2009-06-30 13.60 13.62 13.10 13.59 127575 1710754 0.08 0.59%
2009-06-29 13.56 13.79 13.16 13.51 158709 2143416 -0.07 -0.52%
2009-06-26 13.71 13.99 13.50 13.58 149785 2056421 -0.26 -1.88%
2009-06-25 13.66 13.99 13.11 13.84 208004 2841600 0.26 1.92%
2009-06-24 13.60 14.20 13.30 13.58 313966 4330034 -0.09 -0.66%
2009-06-23 12.40 13.90 12.32 13.67 394117 5243095 0.98 7.72%
2009-06-22 12.15 13.18 12.00 12.69 346748 4391576 0.69 5.75%
N 2009-06-19 11.90 12.22 11.81 12.00 134991 1618907 0.09 0.76%
2009-06-18 11.95 12.15 11.65 11.91 146508 1748955 0.02 0.17%
2009-06-17 11.51 11.95 11.30 11.89 117451 1365808 0.19 1.62%
2009-06-16 11.15 12.16 11.15 11.70 185194 2195162 0.28 2.45%
2009-06-15 11.35 11.44 11.00 11.42 136317 1527091 -0.02 -0.17%
2009-06-12 12.10 12.17 10.97 11.44 286592 3285300 -0.67 -5.53%
2009-06-11 12.53 12.53 12.10 12.11 156526 1916872 -0.45 -3.58%
2009-06-10 12.08 12.67 12.05 12.56 239826 2969673 0.42 3.46%
2009-06-09 12.43 12.46 11.55 12.14 311838 3725273 -0.34 -2.72%
2009-06-08 12.05 12.50 11.87 12.48 195189 2386037 0.38 3.14%
2009-06-05 11.98 12.77 11.83 12.10 377473 4633620 0.27 2.28%
2009-06-04 10.75 11.83 10.53 11.83 398518 4639341 1.07 9.94%
2009-06-03 10.16 10.79 10.05 10.76 240697 2534080 0.60 5.91%
2009-06-02 10.30 10.60 10.02 10.16 185476 1923507 0.28 2.83%
2009-05-27 9.72 10.00 9.72 9.88 108489 1071777 0.22 2.28%
2009-05-26 9.69 9.98 9.54 9.66 103735 1014566 -0.04 -0.41%