河钢资源 sz.000923
15.94
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.96 | 16.15 | 15.84 | 15.94 | +1.14% | 1.59 | 1.58% |
| 2026-05-22 | 15.57 | 15.94 | 15.33 | 15.76 | +2.94% | 1.94 | 1.98% |
| 2026-05-21 | 16.12 | 16.32 | 15.31 | 15.31 | -3.65% | 2.29 | 2.31% |
| 2026-05-20 | 15.85 | 16.13 | 15.55 | 15.89 | -0.19% | 2.38 | 2.39% |
| 2026-05-19 | 16.12 | 16.24 | 15.72 | 15.92 | -0.62% | 1.96 | 1.96% |
| 2026-05-18 | 16.35 | 16.35 | 15.83 | 16.02 | -3.32% | 2.79 | 2.77% |
| 2026-05-15 | 17.42 | 17.45 | 16.50 | 16.57 | -5.04% | 3.21 | 3.03% |
| 2026-05-14 | 18.03 | 18.15 | 17.43 | 17.45 | -3.32% | 2.04 | 1.83% |
| 2026-05-13 | 18.25 | 18.58 | 18.00 | 18.05 | -0.17% | 2.98 | 2.59% |
| 2026-05-12 | 18.55 | 18.58 | 17.81 | 18.08 | -0.55% | 2.36 | 2.08% |
| 2026-05-11 | 18.10 | 18.52 | 17.81 | 18.18 | +0.66% | 2.66 | 2.33% |
| 2026-05-08 | 17.87 | 18.45 | 17.75 | 18.06 | +0.61% | 2.70 | 2.38% |
| 2026-05-07 | 17.68 | 18.05 | 17.46 | 17.95 | +3.22% | 4.04 | 3.62% |
| 2026-05-06 | 16.97 | 17.61 | 16.72 | 17.39 | +3.51% | 4.59 | 4.25% |
| 2026-04-30 | 17.00 | 17.38 | 16.75 | 16.80 | -2.21% | 3.10 | 2.91% |
| 2026-04-29 | 16.98 | 17.28 | 16.31 | 17.18 | -4.02% | 5.55 | 5.22% |
| 2026-04-28 | 18.15 | 18.21 | 17.75 | 17.90 | -1.92% | 1.60 | 1.42% |
| 2026-04-27 | 18.41 | 18.67 | 18.18 | 18.25 | -1.24% | 1.44 | 1.25% |
| 2026-04-24 | 18.47 | 18.62 | 18.25 | 18.48 | -0.54% | 1.42 | 1.23% |
| 2026-04-23 | 19.03 | 19.26 | 18.41 | 18.58 | -1.54% | 1.70 | 1.45% |