酒钢宏兴
sh600307 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
1.45
涨跌幅
-0.68%
成交量
38,135,500 股
成交额
55,872,468 元
换手率
0.61%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.46 | 1.45 | 1.48 | 1.45 | -0.68% | 38,135,500 | 55,872,468 | 0.61 |
| 2026-10-13 | 1.45 | 1.46 | 1.47 | 1.44 | +0.00% | 41,955,500 | 60,980,416 | 0.67 |
| 2026-10-12 | 1.48 | 1.46 | 1.50 | 1.46 | -1.35% | 35,593,900 | 52,509,672 | 0.57 |
| 2026-10-09 | 1.45 | 1.48 | 1.48 | 1.45 | +1.37% | 41,610,500 | 61,041,052 | 0.66 |
| 2026-10-08 | 1.47 | 1.46 | 1.50 | 1.45 | -0.68% | 36,598,000 | 53,840,888 | 0.58 |
| 2026-09-30 | 1.47 | 1.47 | 1.48 | 1.44 | +0.68% | 35,211,500 | 51,406,976 | 0.56 |
| 2026-09-29 | 1.43 | 1.46 | 1.47 | 1.43 | +1.39% | 32,233,100 | 46,967,152 | 0.51 |
| 2026-09-28 | 1.45 | 1.44 | 1.46 | 1.42 | -0.69% | 34,205,500 | 49,088,008 | 0.55 |
| 2026-09-24 | 1.46 | 1.45 | 1.47 | 1.43 | -1.36% | 41,682,100 | 60,511,460 | 0.67 |
| 2026-09-23 | 1.47 | 1.47 | 1.55 | 1.46 | -0.68% | 88,168,400 | 131,351,864 | 1.41 |
| 2026-09-22 | 1.51 | 1.48 | 1.52 | 1.47 | -1.99% | 46,947,900 | 69,941,024 | 0.75 |
| 2026-09-21 | 1.48 | 1.51 | 1.51 | 1.47 | +2.03% | 39,457,300 | 58,887,400 | 0.63 |
| 2026-09-18 | 1.49 | 1.48 | 1.50 | 1.47 | -0.67% | 32,323,300 | 48,001,664 | 0.52 |
| 2026-09-17 | 1.48 | 1.49 | 1.49 | 1.45 | +0.00% | 34,026,100 | 50,135,456 | 0.54 |
| 2026-09-16 | 1.47 | 1.49 | 1.49 | 1.45 | +0.68% | 36,505,700 | 53,672,604 | 0.58 |
| 2026-09-15 | 1.50 | 1.48 | 1.51 | 1.46 | -1.33% | 44,017,000 | 65,256,152 | 0.70 |
| 2026-09-14 | 1.51 | 1.50 | 1.52 | 1.49 | -0.66% | 28,347,700 | 42,691,620 | 0.45 |
| 2026-09-11 | 1.56 | 1.51 | 1.56 | 1.50 | -3.21% | 47,552,900 | 72,224,352 | 0.76 |
| 2026-09-10 | 1.55 | 1.56 | 1.59 | 1.53 | +0.00% | 55,535,100 | 86,438,808 | 0.89 |
| 2026-09-09 | 1.54 | 1.56 | 1.57 | 1.52 | +1.30% | 64,919,600 | 100,842,672 | 1.04 |
| 2026-09-08 | 1.49 | 1.54 | 1.54 | 1.49 | +3.36% | 58,295,500 | 89,040,040 | 0.93 |
| 2026-09-07 | 1.48 | 1.49 | 1.50 | 1.47 | +0.68% | 26,453,300 | 39,370,696 | 0.42 |
| 2026-09-04 | 1.48 | 1.48 | 1.51 | 1.48 | +0.00% | 37,599,500 | 56,181,164 | 0.60 |
| 2026-09-03 | 1.50 | 1.48 | 1.52 | 1.48 | -1.33% | 40,911,800 | 61,376,932 | 0.65 |
| 2026-09-02 | 1.51 | 1.50 | 1.53 | 1.49 | -1.32% | 40,246,200 | 60,481,288 | 0.64 |
| 2026-09-01 | 1.49 | 1.52 | 1.52 | 1.49 | +1.33% | 39,067,800 | 59,074,376 | 0.62 |
| 2026-08-31 | 1.51 | 1.50 | 1.51 | 1.48 | +0.00% | 35,901,100 | 53,703,620 | 0.57 |
| 2026-08-28 | 1.48 | 1.50 | 1.51 | 1.47 | +1.35% | 55,900,000 | 83,519,256 | 0.89 |
| 2026-08-27 | 1.48 | 1.48 | 1.49 | 1.46 | +0.00% | 39,204,300 | 57,843,152 | 0.63 |
| 2026-08-26 | 1.45 | 1.48 | 1.49 | 1.45 | +2.07% | 50,565,500 | 74,755,520 | 0.81 |
需要全历史数据与程序化访问？
查看 酒钢宏兴 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600307 获取全部历史日线。