河钢股份(000709)股票行情
河钢股份(000709)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.41 | 2.39 | -0.01 | -0.42% | 2.39 | 2.43 | 696040 | 16726.09 | 0.67% |
| 2025-07-31 | 2.52 | 2.40 | -0.12 | -4.76% | 2.39 | 2.52 | 1465499 | 35552.00 | 1.42% |
| 2025-07-30 | 2.51 | 2.52 | 0.01 | 0.40% | 2.51 | 2.58 | 1241883 | 31553.64 | 1.20% |
| 2025-07-29 | 2.44 | 2.51 | 0.07 | 2.87% | 2.42 | 2.52 | 1225929 | 30256.50 | 1.19% |
| 2025-07-28 | 2.48 | 2.44 | -0.05 | -2.01% | 2.41 | 2.49 | 1253356 | 30538.67 | 1.21% |
| 2025-07-25 | 2.54 | 2.49 | -0.04 | -1.58% | 2.48 | 2.55 | 989767 | 24791.75 | 0.96% |
| 2025-07-24 | 2.48 | 2.53 | 0.02 | 0.80% | 2.46 | 2.54 | 1585230 | 39760.59 | 1.53% |
| 2025-07-23 | 2.57 | 2.51 | 0.00 | 0.00% | 2.50 | 2.65 | 2458110 | 62998.11 | 2.38% |
| 2025-07-22 | 2.43 | 2.51 | 0.08 | 3.29% | 2.42 | 2.51 | 1529951 | 37788.71 | 1.48% |
| 2025-07-21 | 2.39 | 2.43 | 0.06 | 2.53% | 2.39 | 2.45 | 1151798 | 27958.31 | 1.11% |
| 2025-07-18 | 2.36 | 2.37 | 0.02 | 0.85% | 2.35 | 2.41 | 786318 | 18656.10 | 0.76% |
| 2025-07-17 | 2.31 | 2.35 | 0.06 | 2.62% | 2.29 | 2.36 | 817436 | 19077.82 | 0.79% |
| 2025-07-16 | 2.37 | 2.32 | -0.05 | -2.11% | 2.31 | 2.38 | 936513 | 21792.59 | 0.91% |
| 2025-07-15 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 870267 | 20666.12 | 0.84% |
| 2025-07-14 | 2.39 | 2.38 | -0.02 | -0.83% | 2.37 | 2.42 | 763779 | 18278.23 | 0.74% |
| 2025-07-11 | 2.37 | 2.40 | 0.03 | 1.27% | 2.36 | 2.43 | 1192807 | 28601.01 | 1.15% |
| 2025-07-10 | 2.33 | 2.37 | 0.05 | 2.16% | 2.33 | 2.38 | 1138914 | 26823.96 | 1.10% |
| 2025-07-09 | 2.35 | 2.32 | -0.03 | -1.28% | 2.32 | 2.39 | 932093 | 21844.66 | 0.90% |
| 2025-07-08 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 1065686 | 24820.80 | 1.03% |
| 2025-07-07 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.32 | 806069 | 18612.67 | 0.78% |
| 2025-07-04 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.34 | 1567894 | 36354.03 | 1.52% |
| 2025-07-03 | 2.25 | 2.29 | 0.03 | 1.33% | 2.24 | 2.30 | 1509950 | 34252.73 | 1.46% |
| 2025-07-02 | 2.19 | 2.26 | 0.07 | 3.20% | 2.17 | 2.27 | 1736509 | 38643.58 | 1.68% |
| 2025-07-01 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.19 | 769322 | 16710.09 | 0.74% |
| 2025-06-30 | 2.17 | 2.16 | 0.00 | 0.00% | 2.15 | 2.18 | 547479 | 11854.22 | 0.53% |
| 2025-06-27 | 2.15 | 2.16 | 0.02 | 0.93% | 2.14 | 2.18 | 748285 | 16212.82 | 0.72% |
| 2025-06-26 | 2.16 | 2.14 | -0.02 | -0.93% | 2.14 | 2.17 | 561738 | 12085.00 | 0.54% |
| 2025-06-25 | 2.13 | 2.16 | 0.02 | 0.93% | 2.13 | 2.16 | 561265 | 12047.05 | 0.54% |
| 2025-06-24 | 2.12 | 2.14 | 0.03 | 1.42% | 2.11 | 2.14 | 565790 | 12038.16 | 0.55% |
| 2025-06-23 | 2.10 | 2.11 | 0.01 | 0.48% | 2.10 | 2.12 | 486643 | 10265.35 | 0.47% |
| 2025-06-20 | 2.10 | 2.10 | 0.00 | 0.00% | 2.10 | 2.12 | 464987 | 9818.65 | 0.45% |
| 2025-06-19 | 2.14 | 2.10 | -0.04 | -1.87% | 2.10 | 2.14 | 634290 | 13416.83 | 0.61% |
| 2025-06-18 | 2.16 | 2.14 | -0.02 | -0.93% | 2.13 | 2.17 | 533942 | 11451.07 | 0.52% |
| 2025-06-17 | 2.15 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 655604 | 14111.32 | 0.63% |
| 2025-06-16 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.16 | 706772 | 15161.99 | 0.68% |
| 2025-06-13 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.17 | 510137 | 11013.85 | 0.49% |
| 2025-06-12 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 725856 | 15766.73 | 0.70% |
| 2025-06-11 | 2.18 | 2.19 | 0.02 | 0.92% | 2.17 | 2.21 | 734221 | 16093.84 | 0.71% |
| 2025-06-10 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.19 | 658874 | 14329.69 | 0.64% |
| 2025-06-09 | 2.17 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 548753 | 11899.27 | 0.53% |
| 2025-06-06 | 2.16 | 2.16 | 0.01 | 0.47% | 2.15 | 2.18 | 569407 | 12341.04 | 0.55% |
| 2025-06-05 | 2.18 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 729863 | 15740.93 | 0.71% |
| 2025-06-04 | 2.16 | 2.18 | 0.03 | 1.40% | 2.15 | 2.19 | 706533 | 15357.81 | 0.68% |
| 2025-06-03 | 2.18 | 2.15 | -0.04 | -1.83% | 2.15 | 2.18 | 892795 | 19297.25 | 0.86% |
| 2025-05-30 | 2.18 | 2.19 | 0.00 | 0.00% | 2.16 | 2.21 | 898505 | 19624.60 | 0.87% |
| 2025-05-29 | 2.19 | 2.19 | 0.01 | 0.46% | 2.17 | 2.20 | 503722 | 11033.37 | 0.49% |
| 2025-05-28 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 512886 | 11198.53 | 0.50% |
| 2025-05-27 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 620014 | 13584.51 | 0.60% |
| 2025-05-26 | 2.18 | 2.19 | 0.01 | 0.46% | 2.17 | 2.21 | 591666 | 12965.74 | 0.57% |
| 2025-05-23 | 2.20 | 2.18 | -0.01 | -0.46% | 2.17 | 2.22 | 740915 | 16289.26 | 0.72% |
| 2025-05-22 | 2.22 | 2.19 | -0.03 | -1.35% | 2.19 | 2.23 | 686299 | 15118.57 | 0.66% |
| 2025-05-21 | 2.22 | 2.22 | 0.00 | 0.00% | 2.21 | 2.23 | 471774 | 10481.55 | 0.46% |
| 2025-05-20 | 2.25 | 2.22 | -0.02 | -0.89% | 2.21 | 2.26 | 709219 | 15784.01 | 0.69% |
| 2025-05-19 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.26 | 997587 | 22334.23 | 0.97% |
| 2025-05-16 | 2.21 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 736324 | 16260.35 | 0.71% |
| 2025-05-15 | 2.23 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 591115 | 13148.96 | 0.57% |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45% | 2.19 | 2.24 | 945800 | 20947.79 | 0.92% |
| 2025-05-13 | 2.21 | 2.22 | 0.02 | 0.91% | 2.20 | 2.23 | 554772 | 12297.10 | 0.54% |
| 2025-05-12 | 2.22 | 2.20 | -0.01 | -0.45% | 2.19 | 2.22 | 640505 | 14092.44 | 0.62% |
| 2025-05-09 | 2.23 | 2.21 | -0.01 | -0.45% | 2.20 | 2.24 | 624814 | 13850.68 | 0.60% |
| 2025-05-08 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 698930 | 15589.41 | 0.68% |
| 2025-05-07 | 2.22 | 2.25 | 0.05 | 2.27% | 2.20 | 2.26 | 976608 | 21799.37 | 0.94% |
| 2025-05-06 | 2.19 | 2.20 | 0.03 | 1.38% | 2.17 | 2.21 | 1001184 | 21930.63 | 0.97% |
| 2025-04-30 | 2.25 | 2.17 | -0.08 | -3.56% | 2.17 | 2.26 | 956744 | 21029.63 | 0.93% |
| 2025-04-29 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.27 | 843908 | 18969.12 | 0.82% |
| 2025-04-28 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.25 | 1089634 | 24279.86 | 1.05% |
| 2025-04-25 | 2.12 | 2.20 | 0.08 | 3.77% | 2.12 | 2.23 | 1543930 | 33804.37 | 1.49% |
| 2025-04-24 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.13 | 624034 | 13195.04 | 0.60% |
| 2025-04-23 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 481622 | 10166.50 | 0.47% |
| 2025-04-22 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.12 | 473242 | 9981.14 | 0.46% |
| 2025-04-21 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.12 | 694002 | 14612.40 | 0.67% |
| 2025-04-18 | 2.06 | 2.08 | 0.01 | 0.48% | 2.05 | 2.09 | 555091 | 11484.55 | 0.54% |
| 2025-04-17 | 2.04 | 2.07 | 0.02 | 0.98% | 2.04 | 2.08 | 568393 | 11730.80 | 0.55% |
| 2025-04-16 | 2.06 | 2.05 | -0.01 | -0.49% | 2.02 | 2.06 | 679140 | 13867.43 | 0.66% |
| 2025-04-15 | 2.09 | 2.06 | -0.03 | -1.44% | 2.04 | 2.10 | 743870 | 15306.72 | 0.72% |
| 2025-04-14 | 2.08 | 2.09 | 0.03 | 1.46% | 2.07 | 2.11 | 807173 | 16865.21 | 0.78% |
| 2025-04-11 | 2.07 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 699959 | 14473.72 | 0.68% |
| 2025-04-10 | 2.07 | 2.07 | 0.02 | 0.98% | 2.06 | 2.10 | 861261 | 17906.76 | 0.83% |
| 2025-04-09 | 2.03 | 2.05 | 0.01 | 0.49% | 1.95 | 2.06 | 1273828 | 25608.13 | 1.23% |
| 2025-04-08 | 2.05 | 2.04 | 0.01 | 0.49% | 2.03 | 2.07 | 1055994 | 21641.15 | 1.02% |
深证大盘股票行情在线 K线走势图
