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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.29 | 14.52 | 14.29 | 14.43 | +0.56% | 1.18 | 1.30% |
| 2025-08-19 | 14.39 | 14.45 | 14.28 | 14.35 | -0.07% | 1.19 | 1.32% |
| 2025-08-18 | 14.53 | 14.60 | 14.31 | 14.36 | -1.17% | 2.08 | 2.30% |
| 2025-08-15 | 14.36 | 14.65 | 14.36 | 14.53 | +0.69% | 1.69 | 1.85% |
| 2025-08-14 | 14.53 | 14.58 | 14.38 | 14.43 | -0.76% | 1.62 | 1.78% |
| 2025-08-13 | 14.48 | 14.64 | 14.42 | 14.54 | +0.41% | 1.54 | 1.69% |
| 2025-08-12 | 14.31 | 14.60 | 14.22 | 14.48 | +1.54% | 1.74 | 1.91% |
| 2025-08-11 | 14.30 | 14.41 | 14.23 | 14.26 | +0.21% | 1.08 | 1.20% |
| 2025-08-08 | 14.00 | 14.49 | 13.98 | 14.23 | +1.43% | 1.34 | 1.50% |
| 2025-08-07 | 14.19 | 14.23 | 13.93 | 14.03 | -1.13% | 1.22 | 1.38% |
| 2025-08-06 | 14.15 | 14.27 | 14.10 | 14.19 | +0.28% | 0.89 | 1.00% |
| 2025-08-05 | 13.95 | 14.26 | 13.92 | 14.15 | +1.73% | 1.31 | 1.48% |
| 2025-08-04 | 13.81 | 13.93 | 13.77 | 13.91 | +0.43% | 0.84 | 0.96% |
| 2025-08-01 | 13.84 | 13.94 | 13.81 | 13.85 | +0.07% | 0.73 | 0.84% |
| 2025-07-31 | 14.27 | 14.37 | 13.76 | 13.84 | -3.96% | 2.43 | 2.78% |
| 2025-07-30 | 14.51 | 14.70 | 14.34 | 14.41 | -0.62% | 1.21 | 1.33% |
| 2025-07-29 | 14.36 | 14.52 | 14.31 | 14.50 | +0.97% | 1.31 | 1.45% |
| 2025-07-28 | 14.66 | 14.69 | 14.33 | 14.36 | -2.31% | 1.88 | 2.08% |
| 2025-07-25 | 14.86 | 15.09 | 14.67 | 14.70 | -1.08% | 1.84 | 1.98% |
| 2025-07-24 | 14.48 | 14.86 | 14.48 | 14.86 | +1.43% | 1.71 | 1.85% |