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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.39 | 13.48 | 13.30 | 13.41 | +0.98% | 1.26 | 1.49% |
| 2025-06-24 | 13.18 | 13.37 | 13.06 | 13.28 | +0.73% | 1.18 | 1.37% |
| 2025-06-23 | 13.03 | 13.22 | 12.98 | 13.18 | +1.03% | 1.07 | 1.25% |
| 2025-06-20 | 12.88 | 13.17 | 12.84 | 13.05 | +1.27% | 1.32 | 1.55% |
| 2025-06-19 | 12.99 | 13.05 | 12.77 | 12.88 | -0.67% | 0.92 | 1.10% |
| 2025-06-18 | 12.98 | 13.04 | 12.88 | 12.97 | -0.22% | 0.68 | 0.80% |
| 2025-06-17 | 12.97 | 13.13 | 12.93 | 13.00 | +0.15% | 0.80 | 0.94% |
| 2025-06-16 | 12.87 | 12.99 | 12.86 | 12.98 | +0.90% | 0.89 | 1.06% |
| 2025-06-13 | 12.94 | 13.02 | 12.85 | 12.87 | -1.04% | 0.78 | 0.93% |
| 2025-06-12 | 12.91 | 13.05 | 12.83 | 13.00 | +0.67% | 0.88 | 1.04% |
| 2025-06-11 | 12.81 | 13.04 | 12.81 | 12.91 | +0.83% | 1.18 | 1.40% |
| 2025-06-10 | 13.00 | 13.00 | 12.73 | 12.81 | -0.97% | 0.89 | 1.07% |
| 2025-06-09 | 12.83 | 13.05 | 12.76 | 12.93 | +0.68% | 1.22 | 1.45% |
| 2025-06-06 | 12.72 | 12.95 | 12.71 | 12.85 | +1.29% | 1.11 | 1.32% |
| 2025-06-05 | 12.75 | 12.80 | 12.65 | 12.68 | -0.75% | 0.60 | 0.73% |
| 2025-06-04 | 12.58 | 12.85 | 12.57 | 12.78 | +1.84% | 1.13 | 1.36% |
| 2025-06-03 | 12.56 | 12.57 | 12.49 | 12.55 | -0.38% | 0.51 | 0.62% |
| 2025-05-30 | 12.58 | 12.62 | 12.53 | 12.60 | -0.08% | 0.51 | 0.63% |
| 2025-05-29 | 12.54 | 12.63 | 12.52 | 12.61 | +0.38% | 0.57 | 0.69% |
| 2025-05-28 | 12.57 | 12.62 | 12.52 | 12.56 | -0.15% | 0.47 | 0.58% |