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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.20 | 2.03 | -0.22 | -9.78% | 2.03 | 2.20 | 1460046 | 30498.07 | 1.41% |
| 2025-04-03 | 2.23 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 626308 | 14059.26 | 0.61% |
| 2025-04-02 | 2.24 | 2.24 | 0.00 | 0.00% | 2.22 | 2.27 | 471173 | 10590.66 | 0.46% |
| 2025-04-01 | 2.21 | 2.24 | 0.04 | 1.82% | 2.20 | 2.25 | 723548 | 16146.76 | 0.70% |
| 2025-03-31 | 2.23 | 2.20 | -0.04 | -1.79% | 2.18 | 2.24 | 862930 | 19028.41 | 0.83% |
| 2025-03-28 | 2.29 | 2.24 | -0.04 | -1.75% | 2.23 | 2.30 | 760447 | 17145.79 | 0.74% |
| 2025-03-27 | 2.30 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 701477 | 16007.53 | 0.68% |
| 2025-03-26 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.34 | 935666 | 21620.71 | 0.91% |
| 2025-03-25 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.37 | 1188122 | 27802.93 | 1.15% |
| 2025-03-24 | 2.30 | 2.32 | 0.04 | 1.75% | 2.27 | 2.33 | 1318782 | 30381.71 | 1.28% |
| 2025-03-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.27 | 2.34 | 1238687 | 28535.36 | 1.20% |
| 2025-03-20 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 858781 | 19510.94 | 0.83% |
| 2025-03-19 | 2.26 | 2.25 | -0.01 | -0.44% | 2.24 | 2.27 | 577034 | 12970.17 | 0.56% |
| 2025-03-18 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.29 | 604941 | 13697.33 | 0.59% |
| 2025-03-17 | 2.27 | 2.28 | 0.02 | 0.88% | 2.26 | 2.30 | 883005 | 20119.15 | 0.85% |
| 2025-03-14 | 2.24 | 2.26 | 0.01 | 0.44% | 2.22 | 2.27 | 921836 | 20754.34 | 0.89% |
| 2025-03-13 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.25 | 820950 | 18251.93 | 0.79% |
| 2025-03-12 | 2.23 | 2.22 | -0.01 | -0.45% | 2.20 | 2.24 | 522283 | 11581.78 | 0.51% |
| 2025-03-11 | 2.20 | 2.23 | 0.01 | 0.45% | 2.19 | 2.23 | 590824 | 13070.97 | 0.57% |
| 2025-03-10 | 2.26 | 2.22 | -0.04 | -1.77% | 2.21 | 2.27 | 882310 | 19658.36 | 0.85% |
| 2025-03-07 | 2.23 | 2.26 | 0.04 | 1.80% | 2.21 | 2.28 | 1192281 | 26898.84 | 1.15% |
| 2025-03-06 | 2.22 | 2.22 | 0.01 | 0.45% | 2.20 | 2.23 | 990903 | 21946.20 | 0.96% |
| 2025-03-05 | 2.22 | 2.21 | -0.01 | -0.45% | 2.17 | 2.22 | 782602 | 17128.45 | 0.76% |
| 2025-03-04 | 2.20 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 766563 | 16981.28 | 0.74% |
| 2025-03-03 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 1003620 | 22292.19 | 0.97% |
| 2025-02-28 | 2.25 | 2.20 | -0.04 | -1.79% | 2.19 | 2.27 | 946825 | 21056.46 | 0.92% |
| 2025-02-27 | 2.25 | 2.24 | -0.01 | -0.44% | 2.21 | 2.27 | 1100130 | 24606.78 | 1.06% |
| 2025-02-26 | 2.15 | 2.25 | 0.11 | 5.14% | 2.15 | 2.26 | 1803868 | 39876.21 | 1.75% |
| 2025-02-25 | 2.17 | 2.14 | -0.04 | -1.83% | 2.14 | 2.18 | 726434 | 15650.80 | 0.70% |
| 2025-02-24 | 2.15 | 2.18 | 0.03 | 1.40% | 2.15 | 2.20 | 936469 | 20419.44 | 0.91% |
| 2025-02-21 | 2.15 | 2.15 | -0.01 | -0.46% | 2.14 | 2.18 | 739924 | 15931.81 | 0.72% |
| 2025-02-20 | 2.15 | 2.16 | 0.02 | 0.93% | 2.13 | 2.16 | 633042 | 13590.01 | 0.61% |
| 2025-02-19 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 607922 | 13041.07 | 0.59% |
| 2025-02-18 | 2.17 | 2.15 | -0.02 | -0.92% | 2.14 | 2.18 | 790199 | 17097.53 | 0.76% |
| 2025-02-17 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 684154 | 14791.60 | 0.66% |
| 2025-02-14 | 2.18 | 2.16 | -0.01 | -0.46% | 2.14 | 2.18 | 641201 | 13849.56 | 0.62% |
| 2025-02-13 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 733569 | 16016.85 | 0.71% |
| 2025-02-12 | 2.18 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 730905 | 15796.10 | 0.71% |
| 2025-02-11 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 621098 | 13521.18 | 0.60% |
| 2025-02-10 | 2.20 | 2.21 | 0.01 | 0.45% | 2.19 | 2.25 | 883805 | 19539.71 | 0.86% |
| 2025-02-07 | 2.14 | 2.20 | 0.07 | 3.29% | 2.13 | 2.23 | 1443464 | 31483.44 | 1.40% |
| 2025-02-06 | 2.13 | 2.13 | 0.01 | 0.47% | 2.11 | 2.15 | 644162 | 13724.94 | 0.62% |
| 2025-02-05 | 2.15 | 2.12 | -0.03 | -1.40% | 2.10 | 2.18 | 813536 | 17309.56 | 0.79% |
| 2025-01-27 | 2.14 | 2.15 | 0.02 | 0.94% | 2.13 | 2.20 | 917933 | 19892.86 | 0.89% |
| 2025-01-24 | 2.10 | 2.13 | 0.03 | 1.43% | 2.08 | 2.14 | 885955 | 18722.12 | 0.86% |
| 2025-01-23 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.14 | 661461 | 13998.91 | 0.64% |
| 2025-01-22 | 2.10 | 2.09 | -0.01 | -0.48% | 2.07 | 2.11 | 531095 | 11076.91 | 0.51% |
| 2025-01-21 | 2.13 | 2.10 | -0.03 | -1.41% | 2.10 | 2.14 | 548425 | 11593.84 | 0.53% |
| 2025-01-20 | 2.14 | 2.13 | 0.01 | 0.47% | 2.12 | 2.16 | 676159 | 14467.02 | 0.65% |
| 2025-01-17 | 2.14 | 2.12 | -0.02 | -0.93% | 2.09 | 2.14 | 663583 | 14032.57 | 0.64% |
| 2025-01-16 | 2.11 | 2.14 | 0.04 | 1.90% | 2.10 | 2.16 | 831728 | 17758.39 | 0.80% |
| 2025-01-15 | 2.11 | 2.10 | -0.02 | -0.94% | 2.09 | 2.13 | 635756 | 13383.81 | 0.62% |
| 2025-01-14 | 2.08 | 2.12 | 0.05 | 2.42% | 2.07 | 2.13 | 800743 | 16838.02 | 0.77% |
| 2025-01-13 | 2.05 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 713269 | 14656.38 | 0.69% |
| 2025-01-10 | 2.09 | 2.05 | -0.04 | -1.91% | 2.05 | 2.10 | 638128 | 13243.99 | 0.62% |
| 2025-01-09 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.12 | 577356 | 12133.10 | 0.56% |
| 2025-01-08 | 2.15 | 2.12 | -0.03 | -1.40% | 2.09 | 2.16 | 853371 | 18074.54 | 0.83% |
| 2025-01-07 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 755383 | 16176.54 | 0.73% |
| 2025-01-06 | 2.15 | 2.16 | 0.04 | 1.89% | 2.12 | 2.19 | 1097682 | 23602.27 | 1.06% |
| 2025-01-03 | 2.16 | 2.12 | -0.03 | -1.40% | 2.10 | 2.19 | 1003045 | 21506.84 | 0.97% |
| 2025-01-02 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.23 | 1107829 | 24201.70 | 1.07% |
| 2024-12-31 | 2.25 | 2.21 | -0.03 | -1.34% | 2.20 | 2.27 | 979127 | 21897.34 | 0.95% |
| 2024-12-30 | 2.25 | 2.24 | 0.00 | 0.00% | 2.21 | 2.25 | 754831 | 16837.70 | 0.73% |
深证大盘股票行情在线 K线走势图
