河钢股份 sz.000709
2.23
+1.36%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.20 | 2.24 | 2.20 | 2.23 | +1.36% | 1.57 | 0.68% |
| 2026-05-22 | 2.20 | 2.22 | 2.18 | 2.20 | 0.00% | 1.72 | 0.76% |
| 2026-05-21 | 2.23 | 2.25 | 2.20 | 2.20 | -0.90% | 1.91 | 0.83% |
| 2026-05-20 | 2.25 | 2.26 | 2.20 | 2.22 | -1.77% | 2.23 | 0.97% |
| 2026-05-19 | 2.24 | 2.26 | 2.23 | 2.26 | +0.89% | 1.39 | 0.60% |
| 2026-05-18 | 2.23 | 2.25 | 2.21 | 2.24 | -0.44% | 1.79 | 0.78% |
| 2026-05-15 | 2.29 | 2.30 | 2.24 | 2.25 | -2.17% | 3.06 | 1.31% |
| 2026-05-14 | 2.36 | 2.36 | 2.30 | 2.30 | -2.13% | 2.23 | 0.93% |
| 2026-05-13 | 2.36 | 2.37 | 2.34 | 2.35 | -0.42% | 2.06 | 0.84% |
| 2026-05-12 | 2.40 | 2.41 | 2.35 | 2.36 | -1.26% | 2.66 | 1.08% |
| 2026-05-11 | 2.38 | 2.41 | 2.36 | 2.39 | +0.42% | 3.24 | 1.31% |
| 2026-05-08 | 2.37 | 2.39 | 2.35 | 2.38 | 0.00% | 2.40 | 0.98% |
| 2026-05-07 | 2.39 | 2.41 | 2.36 | 2.38 | -0.42% | 2.66 | 1.08% |
| 2026-05-06 | 2.34 | 2.40 | 2.33 | 2.39 | +2.58% | 4.11 | 1.68% |
| 2026-04-30 | 2.37 | 2.39 | 2.31 | 2.33 | -4.12% | 6.62 | 2.74% |
| 2026-04-29 | 2.39 | 2.49 | 2.37 | 2.43 | +7.52% | 10.67 | 4.22% |
| 2026-04-28 | 2.26 | 2.29 | 2.25 | 2.26 | -0.44% | 1.58 | 0.67% |
| 2026-04-27 | 2.26 | 2.28 | 2.25 | 2.27 | +0.44% | 1.13 | 0.48% |
| 2026-04-24 | 2.28 | 2.29 | 2.25 | 2.26 | -1.31% | 1.62 | 0.69% |
| 2026-04-23 | 2.30 | 2.31 | 2.27 | 2.29 | -0.87% | 1.58 | 0.67% |