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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.75 | 19.05 | 18.66 | 18.87 | +0.21% | 1.39 | 1.18% |
| 2026-04-21 | 18.75 | 19.02 | 18.70 | 18.83 | -0.05% | 1.38 | 1.17% |
| 2026-04-20 | 18.90 | 19.22 | 18.73 | 18.84 | -0.58% | 2.11 | 1.78% |
| 2026-04-17 | 19.13 | 19.45 | 18.80 | 18.95 | -1.40% | 1.87 | 1.57% |
| 2026-04-16 | 18.96 | 19.34 | 18.96 | 19.22 | +1.42% | 1.55 | 1.29% |
| 2026-04-15 | 19.22 | 19.62 | 18.90 | 18.95 | -0.26% | 2.22 | 1.84% |
| 2026-04-14 | 19.26 | 19.32 | 18.79 | 19.00 | +1.66% | 1.83 | 1.54% |
| 2026-04-13 | 18.61 | 18.78 | 18.40 | 18.69 | -0.11% | 2.29 | 1.96% |
| 2026-04-10 | 18.73 | 19.08 | 18.68 | 18.71 | -0.05% | 1.81 | 1.53% |
| 2026-04-09 | 18.49 | 19.11 | 18.37 | 18.72 | +0.27% | 2.10 | 1.79% |
| 2026-04-08 | 18.35 | 18.76 | 18.35 | 18.67 | +4.89% | 2.00 | 1.72% |
| 2026-04-07 | 17.71 | 18.02 | 17.66 | 17.80 | +0.28% | 1.20 | 1.07% |
| 2026-04-03 | 18.01 | 18.11 | 17.56 | 17.75 | -1.44% | 1.05 | 0.94% |
| 2026-04-02 | 18.49 | 18.50 | 17.87 | 18.01 | -2.23% | 1.80 | 1.58% |
| 2026-04-01 | 18.21 | 18.57 | 18.21 | 18.42 | +3.02% | 2.48 | 2.15% |
| 2026-03-31 | 18.16 | 18.43 | 17.79 | 17.88 | -2.03% | 2.30 | 2.03% |
| 2026-03-30 | 18.19 | 18.48 | 18.00 | 18.25 | -0.65% | 1.88 | 1.64% |
| 2026-03-27 | 18.05 | 18.58 | 18.05 | 18.37 | +0.11% | 2.11 | 1.83% |
| 2026-03-26 | 18.39 | 18.74 | 18.18 | 18.35 | -0.65% | 2.04 | 1.76% |
| 2026-03-25 | 18.74 | 18.78 | 18.39 | 18.47 | +1.54% | 3.02 | 2.59% |