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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.36 | 2.40 | 2.35 | 2.39 | +1.27% | 2.30 | 0.93% |
| 2025-08-19 | 2.37 | 2.39 | 2.35 | 2.36 | -0.42% | 1.69 | 0.69% |
| 2025-08-18 | 2.38 | 2.39 | 2.36 | 2.37 | -0.42% | 2.26 | 0.92% |
| 2025-08-15 | 2.36 | 2.39 | 2.35 | 2.38 | +0.85% | 1.61 | 0.66% |
| 2025-08-14 | 2.42 | 2.43 | 2.35 | 2.36 | -2.48% | 2.31 | 0.93% |
| 2025-08-13 | 2.40 | 2.43 | 2.39 | 2.42 | +0.83% | 1.52 | 0.61% |
| 2025-08-12 | 2.43 | 2.44 | 2.39 | 2.40 | -1.23% | 1.50 | 0.60% |
| 2025-08-11 | 2.44 | 2.45 | 2.41 | 2.43 | 0.00% | 1.51 | 0.60% |
| 2025-08-08 | 2.41 | 2.45 | 2.41 | 2.43 | +0.41% | 1.61 | 0.64% |
| 2025-08-07 | 2.43 | 2.44 | 2.37 | 2.42 | -0.41% | 2.28 | 0.92% |
| 2025-08-06 | 2.40 | 2.45 | 2.38 | 2.43 | +0.83% | 2.27 | 0.91% |
| 2025-08-05 | 2.39 | 2.44 | 2.39 | 2.41 | +0.84% | 1.79 | 0.72% |
| 2025-08-04 | 2.38 | 2.40 | 2.36 | 2.39 | 0.00% | 1.64 | 0.67% |
| 2025-08-01 | 2.41 | 2.43 | 2.39 | 2.39 | -0.42% | 1.67 | 0.67% |
| 2025-07-31 | 2.52 | 2.52 | 2.39 | 2.40 | -4.76% | 3.56 | 1.42% |
| 2025-07-30 | 2.51 | 2.58 | 2.51 | 2.52 | +0.40% | 3.16 | 1.20% |
| 2025-07-29 | 2.44 | 2.52 | 2.42 | 2.51 | +2.87% | 3.03 | 1.19% |
| 2025-07-28 | 2.48 | 2.49 | 2.41 | 2.44 | -2.01% | 3.05 | 1.21% |
| 2025-07-25 | 2.54 | 2.55 | 2.48 | 2.49 | -1.58% | 2.48 | 0.96% |
| 2025-07-24 | 2.48 | 2.54 | 2.46 | 2.53 | +0.80% | 3.98 | 1.53% |