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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.56 | 2.60 | 2.52 | 2.59 | +1.17% | 2.34 | 0.89% |
| 2025-10-22 | 2.57 | 2.59 | 2.55 | 2.56 | -0.39% | 2.46 | 0.93% |
| 2025-10-21 | 2.55 | 2.59 | 2.53 | 2.57 | +0.78% | 2.50 | 0.94% |
| 2025-10-20 | 2.56 | 2.59 | 2.53 | 2.55 | 0.00% | 2.40 | 0.91% |
| 2025-10-17 | 2.58 | 2.64 | 2.55 | 2.55 | -0.78% | 2.61 | 0.97% |
| 2025-10-16 | 2.64 | 2.65 | 2.56 | 2.57 | -2.65% | 2.87 | 1.07% |
| 2025-10-15 | 2.64 | 2.68 | 2.63 | 2.64 | 0.00% | 2.61 | 0.95% |
| 2025-10-14 | 2.68 | 2.70 | 2.62 | 2.64 | -0.75% | 3.54 | 1.28% |
| 2025-10-13 | 2.60 | 2.68 | 2.59 | 2.66 | -1.12% | 3.94 | 1.45% |
| 2025-10-10 | 2.67 | 2.69 | 2.62 | 2.69 | +0.75% | 3.93 | 1.42% |
| 2025-10-09 | 2.60 | 2.70 | 2.59 | 2.67 | +5.12% | 5.09 | 1.86% |
| 2025-09-30 | 2.48 | 2.55 | 2.47 | 2.54 | +2.42% | 3.25 | 1.24% |
| 2025-09-29 | 2.40 | 2.49 | 2.34 | 2.48 | +3.33% | 3.12 | 1.24% |
| 2025-09-26 | 2.39 | 2.42 | 2.38 | 2.40 | 0.00% | 1.34 | 0.54% |
| 2025-09-25 | 2.40 | 2.43 | 2.38 | 2.40 | -0.41% | 1.91 | 0.77% |
| 2025-09-24 | 2.39 | 2.41 | 2.37 | 2.41 | +0.42% | 1.65 | 0.67% |
| 2025-09-23 | 2.48 | 2.48 | 2.37 | 2.40 | -3.23% | 2.57 | 1.03% |
| 2025-09-22 | 2.49 | 2.50 | 2.42 | 2.48 | -0.80% | 2.32 | 0.91% |
| 2025-09-19 | 2.52 | 2.57 | 2.49 | 2.50 | -0.79% | 2.86 | 1.10% |
| 2025-09-18 | 2.55 | 2.58 | 2.50 | 2.52 | -1.18% | 3.53 | 1.34% |