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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.62 | 12.62 | 12.50 | 12.58 | -0.53% | 0.52 | 0.63% |
| 2025-05-26 | 12.53 | 12.68 | 12.48 | 12.64 | +1.08% | 0.79 | 0.96% |
| 2025-05-23 | 12.62 | 12.67 | 12.51 | 12.51 | -0.76% | 0.74 | 0.90% |
| 2025-05-22 | 12.77 | 12.78 | 12.60 | 12.61 | -1.51% | 0.94 | 1.14% |
| 2025-05-21 | 12.78 | 12.88 | 12.73 | 12.80 | +0.53% | 1.11 | 1.33% |
| 2025-05-20 | 12.77 | 12.82 | 12.67 | 12.73 | -0.15% | 0.81 | 0.97% |
| 2025-05-19 | 12.77 | 12.78 | 12.67 | 12.75 | 0.00% | 0.59 | 0.71% |
| 2025-05-16 | 12.77 | 12.84 | 12.73 | 12.75 | 0.00% | 0.60 | 0.72% |
| 2025-05-15 | 12.96 | 12.97 | 12.74 | 12.75 | -1.85% | 0.97 | 1.16% |
| 2025-05-14 | 12.88 | 13.00 | 12.83 | 12.99 | +0.82% | 0.97 | 1.16% |
| 2025-05-13 | 12.99 | 13.08 | 12.87 | 12.88 | -0.45% | 1.22 | 1.45% |
| 2025-05-12 | 12.69 | 12.94 | 12.65 | 12.94 | +2.60% | 1.64 | 1.97% |
| 2025-05-09 | 12.69 | 12.73 | 12.56 | 12.62 | -0.46% | 0.97 | 1.19% |
| 2025-05-08 | 12.59 | 12.80 | 12.55 | 12.67 | +0.38% | 1.29 | 1.55% |
| 2025-05-07 | 12.70 | 12.78 | 12.56 | 12.62 | +0.61% | 1.91 | 2.31% |
| 2025-05-06 | 12.58 | 12.58 | 12.45 | 12.55 | +0.54% | 1.27 | 1.56% |