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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.34 | 2.39 | 2.32 | 2.38 | +1.71% | 2.23 | 0.91% |
| 2026-01-16 | 2.38 | 2.40 | 2.33 | 2.34 | -1.68% | 2.38 | 0.97% |
| 2026-01-15 | 2.40 | 2.42 | 2.37 | 2.38 | -0.83% | 2.44 | 0.99% |
| 2026-01-14 | 2.41 | 2.46 | 2.38 | 2.40 | -0.83% | 3.60 | 1.43% |
| 2026-01-13 | 2.41 | 2.45 | 2.39 | 2.42 | +0.41% | 3.69 | 1.47% |
| 2026-01-12 | 2.40 | 2.44 | 2.39 | 2.41 | +0.84% | 2.74 | 1.10% |
| 2026-01-09 | 2.39 | 2.46 | 2.38 | 2.39 | 0.00% | 3.42 | 1.37% |
| 2026-01-08 | 2.39 | 2.41 | 2.36 | 2.39 | 0.00% | 2.48 | 1.01% |
| 2026-01-07 | 2.41 | 2.44 | 2.38 | 2.39 | -0.83% | 2.54 | 1.02% |
| 2026-01-06 | 2.33 | 2.42 | 2.33 | 2.41 | +3.43% | 3.74 | 1.52% |
| 2026-01-05 | 2.32 | 2.34 | 2.31 | 2.33 | +0.87% | 2.11 | 0.88% |
| 2025-12-31 | 2.32 | 2.34 | 2.30 | 2.31 | -0.86% | 2.03 | 0.85% |
| 2025-12-30 | 2.35 | 2.35 | 2.29 | 2.33 | -0.85% | 2.17 | 0.91% |
| 2025-12-29 | 2.36 | 2.38 | 2.35 | 2.35 | -0.42% | 1.82 | 0.75% |
| 2025-12-26 | 2.35 | 2.37 | 2.34 | 2.36 | +0.43% | 1.82 | 0.75% |
| 2025-12-25 | 2.33 | 2.36 | 2.31 | 2.35 | +0.86% | 1.94 | 0.80% |
| 2025-12-24 | 2.32 | 2.34 | 2.30 | 2.33 | +0.87% | 1.61 | 0.67% |
| 2025-12-23 | 2.35 | 2.35 | 2.30 | 2.31 | -1.70% | 1.88 | 0.78% |
| 2025-12-22 | 2.34 | 2.38 | 2.34 | 2.35 | +0.43% | 2.03 | 0.83% |
| 2025-12-19 | 2.28 | 2.35 | 2.28 | 2.34 | +2.63% | 2.92 | 1.21% |