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 |
|---|
| 2025-09-15 | 16.50 | 16.24 | -0.24 | -1.46% | 16.19 | 16.61 | 171098 | 27992.49 | 2.72% |
| 2025-09-12 | 16.21 | 16.48 | 0.43 | 2.68% | 16.00 | 16.70 | 225857 | 37000.93 | 3.60% |
| 2025-09-11 | 15.50 | 16.05 | 0.59 | 3.82% | 15.42 | 16.13 | 182068 | 28861.46 | 2.90% |
| 2025-09-10 | 15.49 | 15.46 | -0.07 | -0.45% | 15.19 | 15.51 | 98624 | 15134.11 | 1.57% |
| 2025-09-09 | 15.31 | 15.53 | 0.17 | 1.11% | 15.21 | 15.75 | 163092 | 25310.09 | 2.60% |
| 2025-09-08 | 15.14 | 15.36 | 0.29 | 1.92% | 15.03 | 15.42 | 145598 | 22160.18 | 2.32% |
| 2025-09-05 | 14.78 | 15.07 | 0.31 | 2.10% | 14.74 | 15.09 | 112804 | 16865.49 | 1.80% |
| 2025-09-04 | 15.06 | 14.76 | -0.24 | -1.60% | 14.56 | 15.22 | 145804 | 21655.11 | 2.32% |
| 2025-09-03 | 15.49 | 15.00 | -0.17 | -1.12% | 14.90 | 15.57 | 142801 | 21696.91 | 2.27% |
| 2025-09-02 | 15.30 | 15.17 | 0.00 | 0.00% | 15.02 | 15.47 | 201216 | 30632.86 | 3.20% |
| 2025-09-01 | 14.95 | 15.17 | 0.47 | 3.20% | 14.61 | 15.24 | 224345 | 33622.21 | 3.57% |
| 2025-08-29 | 14.59 | 14.70 | 0.16 | 1.10% | 14.53 | 15.03 | 232356 | 34383.22 | 3.70% |
| 2025-08-28 | 14.30 | 14.54 | 0.15 | 1.04% | 14.02 | 14.56 | 123699 | 17743.69 | 1.97% |
| 2025-08-27 | 14.83 | 14.39 | -0.43 | -2.90% | 14.36 | 14.85 | 124074 | 18127.61 | 1.98% |
| 2025-08-26 | 14.80 | 14.82 | -0.02 | -0.13% | 14.76 | 14.96 | 114451 | 17001.18 | 1.82% |
| 2025-08-25 | 14.54 | 14.84 | 0.44 | 3.06% | 14.52 | 14.98 | 196832 | 29108.11 | 3.13% |
| 2025-08-22 | 14.45 | 14.40 | -0.05 | -0.35% | 14.28 | 14.48 | 83208 | 11946.58 | 1.33% |
| 2025-08-21 | 14.44 | 14.45 | 0.02 | 0.14% | 14.38 | 14.51 | 85963 | 12415.51 | 1.37% |
| 2025-08-20 | 14.29 | 14.43 | 0.08 | 0.56% | 14.29 | 14.52 | 81842 | 11787.23 | 1.30% |
| 2025-08-19 | 14.39 | 14.35 | -0.01 | -0.07% | 14.28 | 14.45 | 82932 | 11906.32 | 1.32% |
| 2025-08-18 | 14.53 | 14.36 | -0.17 | -1.17% | 14.31 | 14.60 | 144400 | 20764.35 | 2.30% |
| 2025-08-15 | 14.36 | 14.53 | 0.10 | 0.69% | 14.36 | 14.65 | 116149 | 16873.45 | 1.85% |
| 2025-08-14 | 14.53 | 14.43 | -0.11 | -0.76% | 14.38 | 14.58 | 112006 | 16191.55 | 1.78% |
| 2025-08-13 | 14.48 | 14.54 | 0.06 | 0.41% | 14.42 | 14.64 | 106365 | 15448.52 | 1.69% |
| 2025-08-12 | 14.31 | 14.48 | 0.22 | 1.54% | 14.22 | 14.60 | 120175 | 17359.98 | 1.91% |
| 2025-08-11 | 14.30 | 14.26 | 0.03 | 0.21% | 14.23 | 14.41 | 75209 | 10755.26 | 1.20% |
| 2025-08-08 | 14.00 | 14.23 | 0.20 | 1.43% | 13.98 | 14.49 | 94438 | 13439.07 | 1.50% |
| 2025-08-07 | 14.19 | 14.03 | -0.16 | -1.13% | 13.93 | 14.23 | 86660 | 12166.02 | 1.38% |
| 2025-08-06 | 14.15 | 14.19 | 0.04 | 0.28% | 14.10 | 14.27 | 62894 | 8925.94 | 1.00% |
| 2025-08-05 | 13.95 | 14.15 | 0.24 | 1.73% | 13.92 | 14.26 | 93061 | 13140.09 | 1.48% |
| 2025-08-04 | 13.81 | 13.91 | 0.06 | 0.43% | 13.77 | 13.93 | 60272 | 8350.61 | 0.96% |
| 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% |
深证大盘股票行情在线 K线走势图
