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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.42 | 2.49 | 2.42 | 2.48 | +3.77% | 3.34 | 1.32% |
| 2026-02-13 | 2.48 | 2.49 | 2.38 | 2.39 | -4.02% | 3.59 | 1.43% |
| 2026-02-12 | 2.51 | 2.53 | 2.46 | 2.49 | -0.80% | 2.67 | 1.04% |
| 2026-02-11 | 2.46 | 2.53 | 2.45 | 2.51 | +2.03% | 3.02 | 1.17% |
| 2026-02-10 | 2.48 | 2.49 | 2.43 | 2.46 | -0.81% | 2.29 | 0.90% |
| 2026-02-09 | 2.50 | 2.52 | 2.46 | 2.48 | +0.40% | 3.25 | 1.26% |
| 2026-02-06 | 2.47 | 2.52 | 2.44 | 2.47 | -0.80% | 2.95 | 1.15% |
| 2026-02-05 | 2.52 | 2.53 | 2.46 | 2.49 | -1.58% | 3.46 | 1.34% |
| 2026-02-04 | 2.43 | 2.53 | 2.41 | 2.53 | +4.12% | 4.29 | 1.67% |
| 2026-02-03 | 2.39 | 2.44 | 2.38 | 2.43 | +3.40% | 3.70 | 1.48% |
| 2026-02-02 | 2.50 | 2.51 | 2.34 | 2.35 | -6.37% | 4.99 | 1.99% |
| 2026-01-30 | 2.57 | 2.60 | 2.47 | 2.51 | -3.09% | 4.37 | 1.68% |
| 2026-01-29 | 2.58 | 2.63 | 2.55 | 2.59 | +0.39% | 4.58 | 1.71% |
| 2026-01-28 | 2.50 | 2.59 | 2.47 | 2.58 | +2.79% | 4.40 | 1.67% |
| 2026-01-27 | 2.56 | 2.57 | 2.48 | 2.51 | -2.33% | 3.72 | 1.43% |
| 2026-01-26 | 2.54 | 2.59 | 2.54 | 2.57 | +0.78% | 3.96 | 1.49% |
| 2026-01-23 | 2.50 | 2.55 | 2.48 | 2.55 | +1.59% | 2.81 | 1.08% |
| 2026-01-22 | 2.45 | 2.52 | 2.44 | 2.51 | +2.45% | 3.48 | 1.35% |
| 2026-01-21 | 2.42 | 2.46 | 2.40 | 2.45 | +1.24% | 2.56 | 1.02% |
| 2026-01-20 | 2.39 | 2.43 | 2.37 | 2.42 | +1.68% | 2.89 | 1.16% |