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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 14.07 | 13.61 | -1.51 | -9.99% | 13.61 | 14.39 | 301116 | 41497.69 | 4.80% |
| 2025-04-03 | 15.51 | 15.12 | -0.57 | -3.63% | 15.00 | 15.67 | 191700 | 29320.23 | 3.05% |
| 2025-04-02 | 15.70 | 15.69 | -0.10 | -0.63% | 15.63 | 15.90 | 117561 | 18517.16 | 1.87% |
| 2025-04-01 | 15.79 | 15.79 | 0.04 | 0.25% | 15.65 | 16.05 | 135199 | 21411.23 | 2.15% |
| 2025-03-31 | 15.61 | 15.75 | 0.05 | 0.32% | 15.61 | 15.99 | 166724 | 26284.18 | 2.66% |
| 2025-03-28 | 15.79 | 15.70 | -0.10 | -0.63% | 15.53 | 15.92 | 168997 | 26596.89 | 2.69% |
| 2025-03-27 | 16.01 | 15.80 | -0.57 | -3.48% | 15.71 | 16.42 | 302800 | 48307.23 | 4.82% |
| 2025-03-26 | 16.76 | 16.37 | 0.08 | 0.49% | 16.29 | 16.98 | 330492 | 55079.10 | 5.26% |
| 2025-03-25 | 16.40 | 16.29 | -0.16 | -0.97% | 16.10 | 16.62 | 318540 | 52015.50 | 5.07% |
| 2025-03-24 | 15.41 | 16.45 | 0.99 | 6.40% | 15.25 | 16.50 | 592849 | 94999.47 | 9.44% |
| 2025-03-21 | 14.71 | 15.46 | 0.74 | 5.03% | 14.71 | 15.65 | 419294 | 64137.99 | 6.68% |
| 2025-03-20 | 14.81 | 14.72 | 0.03 | 0.20% | 14.70 | 15.05 | 103545 | 15367.23 | 1.65% |
| 2025-03-19 | 14.74 | 14.69 | -0.05 | -0.34% | 14.59 | 14.76 | 76341 | 11182.44 | 1.22% |
| 2025-03-18 | 14.48 | 14.74 | 0.30 | 2.08% | 14.37 | 15.02 | 204752 | 30224.68 | 3.26% |
| 2025-03-17 | 14.62 | 14.44 | -0.23 | -1.57% | 14.41 | 14.68 | 132661 | 19243.46 | 2.11% |
| 2025-03-14 | 14.84 | 14.67 | 0.17 | 1.17% | 14.56 | 14.87 | 188035 | 27678.05 | 2.99% |
| 2025-03-13 | 14.38 | 14.50 | 0.16 | 1.12% | 14.24 | 14.50 | 130823 | 18787.18 | 2.08% |
| 2025-03-12 | 14.30 | 14.34 | 0.04 | 0.28% | 14.26 | 14.45 | 105349 | 15130.77 | 1.68% |
| 2025-03-11 | 13.97 | 14.30 | 0.20 | 1.42% | 13.91 | 14.30 | 158116 | 22423.89 | 2.52% |
| 2025-03-10 | 14.03 | 14.10 | 0.18 | 1.29% | 13.94 | 14.17 | 120112 | 16887.02 | 1.91% |
| 2025-03-07 | 13.74 | 13.92 | 0.18 | 1.31% | 13.71 | 14.01 | 143889 | 20035.54 | 2.29% |
| 2025-03-06 | 13.76 | 13.74 | 0.17 | 1.25% | 13.66 | 13.87 | 115736 | 15926.94 | 1.84% |
| 2025-03-05 | 13.60 | 13.57 | -0.01 | -0.07% | 13.43 | 13.62 | 63435 | 8573.87 | 1.01% |
| 2025-03-04 | 13.53 | 13.58 | 0.00 | 0.00% | 13.50 | 13.67 | 50065 | 6801.80 | 0.80% |
| 2025-03-03 | 13.52 | 13.58 | 0.06 | 0.44% | 13.52 | 13.76 | 81542 | 11125.51 | 1.30% |
| 2025-02-28 | 13.71 | 13.52 | -0.20 | -1.46% | 13.49 | 13.74 | 86199 | 11715.86 | 1.37% |
| 2025-02-27 | 14.04 | 13.72 | -0.27 | -1.93% | 13.60 | 14.04 | 115328 | 15845.12 | 1.84% |
| 2025-02-26 | 13.60 | 13.99 | 0.46 | 3.40% | 13.60 | 14.00 | 144412 | 19996.08 | 2.30% |
| 2025-02-25 | 13.61 | 13.53 | -0.14 | -1.02% | 13.49 | 13.67 | 63185 | 8587.20 | 1.01% |
| 2025-02-24 | 13.71 | 13.67 | -0.07 | -0.51% | 13.65 | 13.84 | 99305 | 13622.43 | 1.58% |
| 2025-02-21 | 13.79 | 13.74 | 0.04 | 0.29% | 13.64 | 13.94 | 110052 | 15141.52 | 1.75% |
| 2025-02-20 | 13.73 | 13.70 | -0.03 | -0.22% | 13.52 | 13.75 | 85191 | 11630.22 | 1.36% |
| 2025-02-19 | 13.73 | 13.73 | -0.01 | -0.07% | 13.65 | 13.79 | 85832 | 11766.12 | 1.37% |
| 2025-02-18 | 13.93 | 13.74 | -0.18 | -1.29% | 13.70 | 13.96 | 85834 | 11861.67 | 1.37% |
深证大盘股票行情在线 K线走势图
