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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.29 | 2.34 | 2.25 | 2.33 | +3.56% | 2.92 | 1.23% |
| 2026-03-23 | 2.35 | 2.36 | 2.24 | 2.25 | -5.46% | 3.92 | 1.66% |
| 2026-03-20 | 2.41 | 2.43 | 2.37 | 2.38 | -1.65% | 2.85 | 1.15% |
| 2026-03-19 | 2.48 | 2.49 | 2.40 | 2.42 | -3.20% | 3.89 | 1.54% |
| 2026-03-18 | 2.55 | 2.58 | 2.48 | 2.50 | -1.96% | 4.05 | 1.56% |
| 2026-03-17 | 2.53 | 2.64 | 2.52 | 2.55 | +0.79% | 4.92 | 1.84% |
| 2026-03-16 | 2.63 | 2.64 | 2.50 | 2.53 | -4.17% | 5.98 | 2.27% |
| 2026-03-13 | 2.63 | 2.68 | 2.61 | 2.64 | +1.15% | 4.73 | 1.73% |
| 2026-03-12 | 2.54 | 2.63 | 2.54 | 2.61 | +2.76% | 4.99 | 1.86% |
| 2026-03-11 | 2.52 | 2.55 | 2.48 | 2.54 | +0.79% | 3.59 | 1.38% |
| 2026-03-10 | 2.56 | 2.59 | 2.51 | 2.52 | -1.18% | 4.29 | 1.64% |
| 2026-03-09 | 2.56 | 2.58 | 2.51 | 2.55 | -1.16% | 3.62 | 1.38% |
| 2026-03-06 | 2.55 | 2.59 | 2.52 | 2.58 | +0.78% | 2.77 | 1.04% |
| 2026-03-05 | 2.60 | 2.63 | 2.54 | 2.56 | 0.00% | 3.33 | 1.25% |
| 2026-03-04 | 2.58 | 2.64 | 2.54 | 2.56 | -1.92% | 3.84 | 1.44% |
| 2026-03-03 | 2.69 | 2.72 | 2.60 | 2.61 | -3.33% | 4.56 | 1.66% |
| 2026-03-02 | 2.65 | 2.72 | 2.61 | 2.70 | +1.12% | 5.49 | 1.99% |
| 2026-02-27 | 2.60 | 2.68 | 2.59 | 2.67 | +1.91% | 4.08 | 1.49% |
| 2026-02-26 | 2.58 | 2.63 | 2.58 | 2.62 | +1.16% | 4.70 | 1.74% |
| 2026-02-25 | 2.47 | 2.65 | 2.47 | 2.59 | +4.44% | 7.02 | 2.62% |