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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.10 | 2.13 | 2.10 | 2.13 | +0.93% | 1.20 | 0.54% |
| 2025-06-24 | 2.09 | 2.11 | 2.08 | 2.11 | +1.42% | 1.20 | 0.55% |
| 2025-06-23 | 2.07 | 2.09 | 2.07 | 2.08 | +0.48% | 1.03 | 0.47% |
| 2025-06-20 | 2.07 | 2.09 | 2.07 | 2.07 | 0.00% | 0.98 | 0.45% |
| 2025-06-19 | 2.11 | 2.11 | 2.07 | 2.07 | -1.87% | 1.34 | 0.61% |
| 2025-06-18 | 2.13 | 2.14 | 2.10 | 2.11 | -0.93% | 1.15 | 0.52% |
| 2025-06-17 | 2.12 | 2.14 | 2.10 | 2.13 | +0.47% | 1.41 | 0.63% |
| 2025-06-16 | 2.12 | 2.13 | 2.10 | 2.12 | -0.46% | 1.52 | 0.68% |
| 2025-06-13 | 2.14 | 2.14 | 2.12 | 2.13 | -0.46% | 1.10 | 0.49% |
| 2025-06-12 | 2.16 | 2.17 | 2.13 | 2.14 | -0.91% | 1.58 | 0.70% |
| 2025-06-11 | 2.15 | 2.18 | 2.14 | 2.16 | +0.92% | 1.61 | 0.71% |
| 2025-06-10 | 2.15 | 2.16 | 2.13 | 2.14 | -0.46% | 1.43 | 0.64% |
| 2025-06-09 | 2.14 | 2.15 | 2.12 | 2.15 | +0.93% | 1.19 | 0.53% |
| 2025-06-06 | 2.13 | 2.15 | 2.12 | 2.13 | +0.47% | 1.23 | 0.55% |
| 2025-06-05 | 2.15 | 2.15 | 2.11 | 2.12 | -1.38% | 1.57 | 0.71% |
| 2025-06-04 | 2.13 | 2.16 | 2.12 | 2.15 | +1.40% | 1.54 | 0.68% |
| 2025-06-03 | 2.15 | 2.15 | 2.12 | 2.12 | -1.83% | 1.93 | 0.86% |
| 2025-05-30 | 2.15 | 2.18 | 2.13 | 2.16 | 0.00% | 1.96 | 0.87% |
| 2025-05-29 | 2.16 | 2.17 | 2.14 | 2.16 | +0.46% | 1.10 | 0.49% |
| 2025-05-28 | 2.17 | 2.17 | 2.14 | 2.15 | -0.91% | 1.12 | 0.50% |