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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.57 | 2.65 | 2.50 | 2.51 | 0.00% | 6.30 | 2.38% |
| 2025-07-22 | 2.43 | 2.51 | 2.42 | 2.51 | +3.29% | 3.78 | 1.48% |
| 2025-07-21 | 2.39 | 2.45 | 2.39 | 2.43 | +2.53% | 2.80 | 1.11% |
| 2025-07-18 | 2.36 | 2.41 | 2.35 | 2.37 | +0.85% | 1.87 | 0.76% |
| 2025-07-17 | 2.31 | 2.36 | 2.29 | 2.35 | +2.62% | 1.91 | 0.79% |
| 2025-07-16 | 2.34 | 2.35 | 2.28 | 2.29 | -2.11% | 2.18 | 0.91% |
| 2025-07-15 | 2.35 | 2.36 | 2.33 | 2.34 | -0.42% | 2.07 | 0.84% |
| 2025-07-14 | 2.36 | 2.39 | 2.34 | 2.35 | -0.83% | 1.83 | 0.74% |
| 2025-07-11 | 2.34 | 2.40 | 2.33 | 2.37 | +1.27% | 2.86 | 1.15% |
| 2025-07-10 | 2.30 | 2.35 | 2.30 | 2.34 | +2.16% | 2.68 | 1.10% |
| 2025-07-09 | 2.32 | 2.36 | 2.29 | 2.29 | -1.28% | 2.18 | 0.90% |
| 2025-07-08 | 2.28 | 2.33 | 2.27 | 2.32 | +1.29% | 2.48 | 1.03% |
| 2025-07-07 | 2.28 | 2.29 | 2.26 | 2.29 | +0.43% | 1.86 | 0.78% |
| 2025-07-04 | 2.25 | 2.31 | 2.25 | 2.28 | +0.87% | 3.64 | 1.52% |
| 2025-07-03 | 2.22 | 2.27 | 2.21 | 2.26 | +1.33% | 3.43 | 1.46% |
| 2025-07-02 | 2.16 | 2.24 | 2.14 | 2.23 | +3.20% | 3.86 | 1.68% |
| 2025-07-01 | 2.13 | 2.16 | 2.12 | 2.16 | +1.39% | 1.67 | 0.74% |
| 2025-06-30 | 2.14 | 2.15 | 2.12 | 2.13 | 0.00% | 1.19 | 0.53% |
| 2025-06-27 | 2.12 | 2.15 | 2.11 | 2.13 | +0.93% | 1.62 | 0.72% |
| 2025-06-26 | 2.13 | 2.14 | 2.11 | 2.11 | -0.93% | 1.21 | 0.54% |