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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 1.36 | 0.60% |
| 2025-05-26 | 2.15 | 2.18 | 2.14 | 2.16 | +0.46% | 1.30 | 0.57% |
| 2025-05-23 | 2.17 | 2.19 | 2.14 | 2.15 | -0.46% | 1.63 | 0.72% |
| 2025-05-22 | 2.19 | 2.20 | 2.16 | 2.16 | -1.35% | 1.51 | 0.66% |
| 2025-05-21 | 2.19 | 2.20 | 2.18 | 2.19 | 0.00% | 1.05 | 0.46% |
| 2025-05-20 | 2.22 | 2.23 | 2.18 | 2.19 | -0.89% | 1.58 | 0.69% |
| 2025-05-19 | 2.18 | 2.23 | 2.17 | 2.21 | +1.36% | 2.23 | 0.97% |
| 2025-05-16 | 2.18 | 2.20 | 2.16 | 2.18 | -0.45% | 1.63 | 0.71% |
| 2025-05-15 | 2.20 | 2.21 | 2.18 | 2.19 | -0.45% | 1.31 | 0.57% |
| 2025-05-14 | 2.18 | 2.21 | 2.16 | 2.20 | +0.45% | 2.09 | 0.92% |
| 2025-05-13 | 2.18 | 2.20 | 2.17 | 2.19 | +0.91% | 1.23 | 0.54% |
| 2025-05-12 | 2.19 | 2.19 | 2.16 | 2.17 | -0.45% | 1.41 | 0.62% |
| 2025-05-09 | 2.20 | 2.21 | 2.17 | 2.18 | -0.45% | 1.39 | 0.60% |
| 2025-05-08 | 2.21 | 2.22 | 2.18 | 2.19 | -1.33% | 1.56 | 0.68% |
| 2025-05-07 | 2.19 | 2.23 | 2.17 | 2.22 | +2.27% | 2.18 | 0.94% |
| 2025-05-06 | 2.16 | 2.18 | 2.14 | 2.17 | +1.38% | 2.19 | 0.97% |