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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.54 | 2.55 | 2.49 | 2.55 | 0.00% | 2.61 | 1.00% |
| 2025-09-16 | 2.55 | 2.57 | 2.48 | 2.55 | +0.39% | 3.15 | 1.21% |
| 2025-09-15 | 2.51 | 2.58 | 2.50 | 2.54 | +1.60% | 3.24 | 1.24% |
| 2025-09-12 | 2.44 | 2.54 | 2.43 | 2.50 | +2.88% | 4.96 | 1.93% |
| 2025-09-11 | 2.40 | 2.44 | 2.38 | 2.43 | +0.83% | 1.95 | 0.78% |
| 2025-09-10 | 2.42 | 2.43 | 2.37 | 2.41 | -0.82% | 1.73 | 0.70% |
| 2025-09-09 | 2.43 | 2.46 | 2.41 | 2.43 | -0.41% | 1.85 | 0.73% |
| 2025-09-08 | 2.38 | 2.44 | 2.37 | 2.44 | +2.95% | 2.60 | 1.04% |
| 2025-09-05 | 2.36 | 2.38 | 2.34 | 2.37 | +0.42% | 2.09 | 0.86% |
| 2025-09-04 | 2.38 | 2.40 | 2.33 | 2.36 | -1.26% | 2.53 | 1.03% |
| 2025-09-03 | 2.43 | 2.45 | 2.38 | 2.39 | -1.65% | 2.06 | 0.83% |
| 2025-09-02 | 2.45 | 2.45 | 2.40 | 2.43 | -0.41% | 2.38 | 0.95% |
| 2025-09-01 | 2.46 | 2.47 | 2.38 | 2.44 | -1.21% | 3.38 | 1.35% |
| 2025-08-29 | 2.39 | 2.48 | 2.38 | 2.47 | +4.22% | 4.53 | 1.79% |
| 2025-08-28 | 2.36 | 2.38 | 2.30 | 2.37 | +0.42% | 2.73 | 1.12% |
| 2025-08-27 | 2.43 | 2.44 | 2.36 | 2.36 | -2.88% | 2.51 | 1.01% |
| 2025-08-26 | 2.44 | 2.45 | 2.40 | 2.43 | -0.82% | 2.33 | 0.93% |
| 2025-08-25 | 2.41 | 2.47 | 2.40 | 2.45 | +2.08% | 3.02 | 1.20% |
| 2025-08-22 | 2.41 | 2.41 | 2.36 | 2.40 | -0.41% | 2.54 | 1.03% |
| 2025-08-21 | 2.39 | 2.42 | 2.38 | 2.41 | +0.84% | 1.81 | 0.73% |