河钢资源(000923)股票行情
河钢资源(000923)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 | 13.84 | 13.85 | 0.01 | 0.07% | 13.81 | 13.94 | 52612 | 7300.28 | 0.84% |
| 2025-07-31 | 14.27 | 13.84 | -0.57 | -3.96% | 13.76 | 14.37 | 174516 | 24299.00 | 2.78% |
| 2025-07-30 | 14.51 | 14.41 | -0.09 | -0.62% | 14.34 | 14.70 | 83281 | 12100.90 | 1.33% |
| 2025-07-29 | 14.36 | 14.50 | 0.14 | 0.97% | 14.31 | 14.52 | 90992 | 13130.65 | 1.45% |
| 2025-07-28 | 14.66 | 14.36 | -0.34 | -2.31% | 14.33 | 14.69 | 130540 | 18838.48 | 2.08% |
| 2025-07-25 | 14.86 | 14.70 | -0.16 | -1.08% | 14.67 | 15.09 | 124157 | 18383.52 | 1.98% |
| 2025-07-24 | 14.48 | 14.86 | 0.21 | 1.43% | 14.48 | 14.86 | 116189 | 17070.05 | 1.85% |
| 2025-07-23 | 15.02 | 14.65 | -0.29 | -1.94% | 14.59 | 15.17 | 147135 | 21759.06 | 2.34% |
| 2025-07-22 | 14.57 | 14.94 | 0.43 | 2.96% | 14.40 | 15.00 | 157164 | 23172.29 | 2.50% |
| 2025-07-21 | 14.25 | 14.51 | 0.45 | 3.20% | 14.25 | 14.60 | 153057 | 22104.87 | 2.44% |
| 2025-07-18 | 13.93 | 14.06 | 0.22 | 1.59% | 13.92 | 14.25 | 103101 | 14541.14 | 1.64% |
| 2025-07-17 | 13.88 | 13.84 | 0.00 | 0.00% | 13.81 | 13.97 | 48880 | 6781.11 | 0.78% |
| 2025-07-16 | 13.81 | 13.84 | 0.02 | 0.14% | 13.77 | 13.90 | 49016 | 6778.16 | 0.78% |
| 2025-07-15 | 14.06 | 13.82 | -0.25 | -1.78% | 13.79 | 14.18 | 86734 | 12084.21 | 1.38% |
| 2025-07-14 | 14.02 | 14.07 | -0.06 | -0.42% | 13.95 | 14.13 | 95085 | 13350.29 | 1.51% |
| 2025-07-11 | 14.06 | 14.13 | 0.02 | 0.14% | 14.03 | 14.36 | 111152 | 15764.75 | 1.77% |
| 2025-07-10 | 13.88 | 14.11 | 0.25 | 1.80% | 13.87 | 14.13 | 75148 | 10536.50 | 1.20% |
| 2025-07-09 | 14.25 | 13.86 | -0.24 | -1.70% | 13.82 | 14.35 | 112995 | 15840.77 | 1.80% |
| 2025-07-08 | 14.05 | 14.10 | 0.04 | 0.28% | 14.02 | 14.21 | 63313 | 8939.96 | 1.01% |
| 2025-07-07 | 13.89 | 14.06 | 0.07 | 0.50% | 13.86 | 14.15 | 71421 | 10022.11 | 1.14% |
| 2025-07-04 | 14.19 | 13.99 | -0.26 | -1.82% | 13.92 | 14.24 | 101502 | 14253.82 | 1.62% |
| 2025-07-03 | 14.41 | 14.25 | -0.13 | -0.90% | 14.14 | 14.49 | 108624 | 15483.93 | 1.73% |
| 2025-07-02 | 14.08 | 14.38 | 0.22 | 1.55% | 14.00 | 14.47 | 133211 | 19089.69 | 2.12% |
| 2025-07-01 | 13.85 | 14.16 | 0.32 | 2.31% | 13.76 | 14.16 | 86365 | 12064.75 | 1.38% |
| 2025-06-30 | 14.04 | 13.84 | -0.23 | -1.63% | 13.83 | 14.19 | 106317 | 14810.92 | 1.69% |
| 2025-06-27 | 13.88 | 14.07 | 0.41 | 3.00% | 13.88 | 14.30 | 188954 | 26708.41 | 3.01% |
| 2025-06-26 | 13.42 | 13.66 | 0.25 | 1.86% | 13.38 | 13.80 | 110033 | 15043.38 | 1.75% |
| 2025-06-25 | 13.39 | 13.41 | 0.13 | 0.98% | 13.30 | 13.48 | 93855 | 12564.33 | 1.49% |
| 2025-06-24 | 13.68 | 13.78 | 0.10 | 0.73% | 13.55 | 13.87 | 85865 | 11809.59 | 1.37% |
| 2025-06-23 | 13.52 | 13.68 | 0.14 | 1.03% | 13.47 | 13.72 | 78791 | 10706.32 | 1.25% |
| 2025-06-20 | 13.36 | 13.54 | 0.17 | 1.27% | 13.32 | 13.67 | 97440 | 13199.64 | 1.55% |
| 2025-06-19 | 13.48 | 13.37 | -0.09 | -0.67% | 13.25 | 13.54 | 68917 | 9204.92 | 1.10% |
| 2025-06-18 | 13.47 | 13.46 | -0.03 | -0.22% | 13.37 | 13.53 | 50346 | 6774.74 | 0.80% |
| 2025-06-17 | 13.46 | 13.49 | 0.02 | 0.15% | 13.42 | 13.62 | 59244 | 8002.67 | 0.94% |
| 2025-06-16 | 13.35 | 13.47 | 0.12 | 0.90% | 13.34 | 13.48 | 66339 | 8894.41 | 1.06% |
| 2025-06-13 | 13.43 | 13.35 | -0.14 | -1.04% | 13.33 | 13.51 | 58354 | 7814.23 | 0.93% |
| 2025-06-12 | 13.40 | 13.49 | 0.09 | 0.67% | 13.31 | 13.54 | 65602 | 8816.53 | 1.04% |
| 2025-06-11 | 13.29 | 13.40 | 0.11 | 0.83% | 13.29 | 13.53 | 88115 | 11846.18 | 1.40% |
| 2025-06-10 | 13.49 | 13.29 | -0.13 | -0.97% | 13.21 | 13.49 | 67001 | 8933.05 | 1.07% |
| 2025-06-09 | 13.31 | 13.42 | 0.09 | 0.68% | 13.24 | 13.54 | 91309 | 12228.56 | 1.45% |
| 2025-06-06 | 13.20 | 13.33 | 0.17 | 1.29% | 13.19 | 13.44 | 83104 | 11068.73 | 1.32% |
| 2025-06-05 | 13.23 | 13.16 | -0.10 | -0.75% | 13.13 | 13.28 | 45872 | 6045.56 | 0.73% |
| 2025-06-04 | 13.05 | 13.26 | 0.24 | 1.84% | 13.04 | 13.33 | 85376 | 11267.87 | 1.36% |
| 2025-06-03 | 13.03 | 13.02 | -0.05 | -0.38% | 12.96 | 13.04 | 39141 | 5090.66 | 0.62% |
| 2025-05-30 | 13.05 | 13.07 | -0.01 | -0.08% | 13.00 | 13.09 | 39307 | 5127.36 | 0.63% |
| 2025-05-29 | 13.01 | 13.08 | 0.05 | 0.38% | 12.99 | 13.11 | 43348 | 5669.54 | 0.69% |
| 2025-05-28 | 13.04 | 13.03 | -0.02 | -0.15% | 12.99 | 13.10 | 36233 | 4727.87 | 0.58% |
| 2025-05-27 | 13.09 | 13.05 | -0.07 | -0.53% | 12.97 | 13.09 | 39752 | 5176.21 | 0.63% |
| 2025-05-26 | 13.00 | 13.12 | 0.14 | 1.08% | 12.95 | 13.16 | 60438 | 7899.52 | 0.96% |
| 2025-05-23 | 13.09 | 12.98 | -0.10 | -0.76% | 12.98 | 13.15 | 56507 | 7384.20 | 0.90% |
| 2025-05-22 | 13.25 | 13.08 | -0.20 | -1.51% | 13.07 | 13.26 | 71856 | 9445.58 | 1.14% |
| 2025-05-21 | 13.26 | 13.28 | 0.07 | 0.53% | 13.21 | 13.37 | 83247 | 11057.85 | 1.33% |
| 2025-05-20 | 13.25 | 13.21 | -0.02 | -0.15% | 13.15 | 13.30 | 60983 | 8051.39 | 0.97% |
| 2025-05-19 | 13.25 | 13.23 | 0.00 | 0.00% | 13.15 | 13.26 | 44335 | 5858.91 | 0.71% |
| 2025-05-16 | 13.25 | 13.23 | 0.00 | 0.00% | 13.21 | 13.32 | 45224 | 5991.62 | 0.72% |
| 2025-05-15 | 13.45 | 13.23 | -0.25 | -1.85% | 13.22 | 13.46 | 72643 | 9663.10 | 1.16% |
| 2025-05-14 | 13.37 | 13.48 | 0.11 | 0.82% | 13.31 | 13.49 | 72574 | 9727.35 | 1.16% |
| 2025-05-13 | 13.48 | 13.37 | -0.06 | -0.45% | 13.35 | 13.57 | 90797 | 12188.26 | 1.45% |
| 2025-05-12 | 13.17 | 13.43 | 0.34 | 2.60% | 13.13 | 13.43 | 123653 | 16408.20 | 1.97% |
| 2025-05-09 | 13.17 | 13.09 | -0.06 | -0.46% | 13.03 | 13.21 | 74411 | 9746.82 | 1.19% |
| 2025-05-08 | 13.06 | 13.15 | 0.05 | 0.38% | 13.02 | 13.28 | 97587 | 12857.08 | 1.55% |
| 2025-05-07 | 13.18 | 13.10 | 0.08 | 0.61% | 13.03 | 13.26 | 145360 | 19114.77 | 2.32% |
| 2025-05-06 | 13.05 | 13.02 | 0.07 | 0.54% | 12.92 | 13.05 | 98232 | 12748.87 | 1.56% |
| 2025-04-30 | 12.88 | 12.95 | 0.04 | 0.31% | 12.88 | 13.10 | 90877 | 11807.08 | 1.45% |
| 2025-04-29 | 12.90 | 12.91 | 0.01 | 0.08% | 12.88 | 13.05 | 73381 | 9500.40 | 1.17% |
| 2025-04-28 | 13.01 | 12.90 | -0.18 | -1.38% | 12.87 | 13.02 | 119049 | 15400.44 | 1.90% |
| 2025-04-25 | 13.11 | 13.08 | -0.56 | -4.11% | 12.99 | 13.35 | 248933 | 32681.64 | 3.96% |
| 2025-04-24 | 13.80 | 13.64 | -0.21 | -1.52% | 13.58 | 13.85 | 89423 | 12231.95 | 1.42% |
| 2025-04-23 | 13.95 | 13.85 | 0.03 | 0.22% | 13.77 | 13.97 | 77006 | 10670.71 | 1.23% |
| 2025-04-22 | 13.68 | 13.82 | 0.11 | 0.80% | 13.64 | 13.89 | 79311 | 10918.77 | 1.26% |
| 2025-04-21 | 13.43 | 13.71 | 0.19 | 1.41% | 13.39 | 13.72 | 79726 | 10822.59 | 1.27% |
| 2025-04-18 | 13.39 | 13.52 | 0.16 | 1.20% | 13.32 | 13.61 | 66900 | 9009.53 | 1.07% |
| 2025-04-17 | 13.44 | 13.36 | -0.09 | -0.67% | 13.31 | 13.68 | 112707 | 15198.08 | 1.79% |
| 2025-04-16 | 13.60 | 13.45 | -0.17 | -1.25% | 13.25 | 13.62 | 92245 | 12379.41 | 1.47% |
| 2025-04-15 | 13.80 | 13.62 | -0.18 | -1.30% | 13.54 | 13.81 | 68613 | 9336.64 | 1.09% |
| 2025-04-14 | 13.97 | 13.80 | 0.18 | 1.32% | 13.70 | 14.00 | 110995 | 15392.85 | 1.77% |
| 2025-04-11 | 13.41 | 13.62 | 0.17 | 1.26% | 13.29 | 13.70 | 140678 | 19058.28 | 2.24% |
| 2025-04-10 | 13.44 | 13.45 | 0.32 | 2.44% | 13.35 | 13.65 | 184042 | 24820.04 | 2.93% |
| 2025-04-09 | 12.85 | 13.13 | 0.10 | 0.77% | 12.38 | 13.20 | 232063 | 29690.15 | 3.70% |
| 2025-04-08 | 13.63 | 13.03 | -0.58 | -4.26% | 12.77 | 13.90 | 330589 | 43686.52 | 5.27% |
深证大盘股票行情在线 K线走势图
