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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.43 | 2.46 | 2.42 | 2.42 | 0.00% | 1.90 | 0.76% |
| 2025-11-19 | 2.45 | 2.47 | 2.40 | 2.42 | -1.22% | 2.32 | 0.92% |
| 2025-11-18 | 2.58 | 2.58 | 2.44 | 2.45 | -5.04% | 4.19 | 1.63% |
| 2025-11-17 | 2.59 | 2.59 | 2.55 | 2.58 | -0.39% | 2.08 | 0.78% |
| 2025-11-14 | 2.56 | 2.62 | 2.56 | 2.59 | +0.39% | 2.91 | 1.09% |
| 2025-11-13 | 2.55 | 2.59 | 2.54 | 2.58 | +1.18% | 3.01 | 1.13% |
| 2025-11-12 | 2.55 | 2.57 | 2.52 | 2.55 | 0.00% | 2.54 | 0.96% |
| 2025-11-11 | 2.54 | 2.56 | 2.52 | 2.55 | +0.39% | 2.49 | 0.95% |
| 2025-11-10 | 2.56 | 2.56 | 2.51 | 2.54 | -0.39% | 2.49 | 0.95% |
| 2025-11-07 | 2.54 | 2.57 | 2.52 | 2.55 | 0.00% | 2.82 | 1.07% |
| 2025-11-06 | 2.52 | 2.55 | 2.50 | 2.55 | +1.19% | 2.90 | 1.11% |
| 2025-11-05 | 2.47 | 2.53 | 2.45 | 2.52 | +1.61% | 2.58 | 1.00% |
| 2025-11-04 | 2.52 | 2.53 | 2.47 | 2.48 | -1.59% | 2.05 | 0.79% |
| 2025-11-03 | 2.51 | 2.54 | 2.49 | 2.52 | +0.40% | 2.74 | 1.06% |
| 2025-10-31 | 2.53 | 2.55 | 2.50 | 2.51 | -0.79% | 2.94 | 1.13% |
| 2025-10-30 | 2.49 | 2.57 | 2.48 | 2.53 | +1.20% | 3.71 | 1.41% |
| 2025-10-29 | 2.53 | 2.54 | 2.45 | 2.50 | -1.57% | 3.30 | 1.29% |
| 2025-10-28 | 2.58 | 2.60 | 2.53 | 2.54 | -1.55% | 2.45 | 0.93% |
| 2025-10-27 | 2.53 | 2.61 | 2.52 | 2.58 | +1.98% | 3.30 | 1.24% |
| 2025-10-24 | 2.59 | 2.60 | 2.52 | 2.53 | -2.32% | 2.77 | 1.05% |