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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.02 | 15.17 | 14.59 | 14.65 | -1.94% | 2.18 | 2.34% |
| 2025-07-22 | 14.57 | 15.00 | 14.40 | 14.94 | +2.96% | 2.32 | 2.50% |
| 2025-07-21 | 14.25 | 14.60 | 14.25 | 14.51 | +3.20% | 2.21 | 2.44% |
| 2025-07-18 | 13.93 | 14.25 | 13.92 | 14.06 | +1.59% | 1.45 | 1.64% |
| 2025-07-17 | 13.88 | 13.97 | 13.81 | 13.84 | 0.00% | 0.68 | 0.78% |
| 2025-07-16 | 13.81 | 13.90 | 13.77 | 13.84 | +0.14% | 0.68 | 0.78% |
| 2025-07-15 | 14.06 | 14.18 | 13.79 | 13.82 | -1.78% | 1.21 | 1.38% |
| 2025-07-14 | 14.02 | 14.13 | 13.95 | 14.07 | -0.42% | 1.34 | 1.51% |
| 2025-07-11 | 14.06 | 14.36 | 14.03 | 14.13 | +0.14% | 1.58 | 1.77% |
| 2025-07-10 | 13.88 | 14.13 | 13.87 | 14.11 | +1.80% | 1.05 | 1.20% |
| 2025-07-09 | 14.25 | 14.35 | 13.82 | 13.86 | -1.70% | 1.58 | 1.80% |
| 2025-07-08 | 14.05 | 14.21 | 14.02 | 14.10 | +0.28% | 0.89 | 1.01% |
| 2025-07-07 | 13.89 | 14.15 | 13.86 | 14.06 | +0.50% | 1.00 | 1.14% |
| 2025-07-04 | 14.19 | 14.24 | 13.92 | 13.99 | -1.82% | 1.43 | 1.62% |
| 2025-07-03 | 14.41 | 14.49 | 14.14 | 14.25 | -0.90% | 1.55 | 1.73% |
| 2025-07-02 | 14.08 | 14.47 | 14.00 | 14.38 | +1.55% | 1.91 | 2.12% |
| 2025-07-01 | 13.85 | 14.16 | 13.76 | 14.16 | +2.31% | 1.21 | 1.38% |
| 2025-06-30 | 14.04 | 14.19 | 13.83 | 13.84 | -1.63% | 1.48 | 1.69% |
| 2025-06-27 | 13.88 | 14.30 | 13.88 | 14.07 | +3.00% | 2.67 | 3.01% |
| 2025-06-26 | 13.42 | 13.80 | 13.38 | 13.66 | +1.86% | 1.50 | 1.75% |