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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.26 | 2.29 | 2.25 | 2.28 | +0.89% | 1.56 | 0.66% |
| 2025-12-17 | 2.24 | 2.27 | 2.22 | 2.26 | +0.89% | 1.58 | 0.68% |
| 2025-12-16 | 2.28 | 2.28 | 2.24 | 2.24 | -1.75% | 1.61 | 0.69% |
| 2025-12-15 | 2.23 | 2.29 | 2.22 | 2.28 | +1.79% | 2.08 | 0.89% |
| 2025-12-12 | 2.23 | 2.25 | 2.23 | 2.24 | +0.45% | 1.29 | 0.56% |
| 2025-12-11 | 2.26 | 2.27 | 2.22 | 2.23 | -1.33% | 1.46 | 0.63% |
| 2025-12-10 | 2.24 | 2.27 | 2.24 | 2.26 | 0.00% | 1.22 | 0.53% |
| 2025-12-09 | 2.32 | 2.33 | 2.26 | 2.26 | -3.00% | 2.42 | 1.02% |
| 2025-12-08 | 2.34 | 2.35 | 2.31 | 2.33 | -0.43% | 1.88 | 0.78% |
| 2025-12-05 | 2.30 | 2.34 | 2.29 | 2.34 | +1.74% | 1.80 | 0.75% |
| 2025-12-04 | 2.31 | 2.32 | 2.29 | 2.30 | -0.43% | 1.15 | 0.48% |
| 2025-12-03 | 2.32 | 2.34 | 2.30 | 2.31 | -0.86% | 1.73 | 0.72% |
| 2025-12-02 | 2.31 | 2.34 | 2.29 | 2.33 | +0.87% | 1.93 | 0.81% |
| 2025-12-01 | 2.30 | 2.32 | 2.29 | 2.31 | +0.87% | 1.59 | 0.67% |
| 2025-11-28 | 2.29 | 2.30 | 2.27 | 2.29 | +0.44% | 1.49 | 0.63% |
| 2025-11-27 | 2.29 | 2.30 | 2.27 | 2.28 | -0.87% | 1.43 | 0.60% |
| 2025-11-26 | 2.32 | 2.34 | 2.29 | 2.30 | -0.86% | 2.01 | 0.84% |
| 2025-11-25 | 2.32 | 2.33 | 2.31 | 2.32 | 0.00% | 1.45 | 0.60% |
| 2025-11-24 | 2.34 | 2.35 | 2.30 | 2.32 | -0.43% | 1.91 | 0.80% |
| 2025-11-21 | 2.41 | 2.41 | 2.32 | 2.33 | -3.72% | 2.76 | 1.13% |