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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.04 | 18.23 | 17.48 | 18.19 | +3.23% | 3.84 | 3.43% |
| 2026-03-23 | 18.20 | 18.49 | 17.48 | 17.62 | -5.57% | 3.67 | 3.26% |
| 2026-03-20 | 19.28 | 19.38 | 18.66 | 18.66 | -2.05% | 2.74 | 2.29% |
| 2026-03-19 | 20.00 | 20.05 | 18.89 | 19.05 | -6.16% | 4.57 | 3.76% |
| 2026-03-18 | 20.25 | 20.50 | 19.95 | 20.30 | +0.84% | 1.87 | 1.47% |
| 2026-03-17 | 20.69 | 20.92 | 20.09 | 20.13 | -1.56% | 2.18 | 1.69% |
| 2026-03-16 | 20.52 | 20.68 | 19.59 | 20.45 | -1.30% | 4.37 | 3.45% |
| 2026-03-13 | 21.04 | 21.65 | 20.62 | 20.72 | -1.00% | 2.92 | 2.20% |
| 2026-03-12 | 21.15 | 21.32 | 20.71 | 20.93 | -1.04% | 2.33 | 1.77% |
| 2026-03-11 | 21.20 | 21.74 | 21.12 | 21.15 | +0.24% | 2.84 | 2.11% |
| 2026-03-10 | 21.43 | 21.54 | 21.02 | 21.10 | +0.43% | 2.44 | 1.83% |
| 2026-03-09 | 20.83 | 21.24 | 20.19 | 21.01 | -2.69% | 6.79 | 5.21% |
| 2026-03-06 | 22.23 | 22.37 | 21.47 | 21.59 | -4.00% | 5.85 | 4.29% |
| 2026-03-05 | 22.83 | 22.98 | 22.21 | 22.49 | -0.18% | 2.77 | 1.95% |
| 2026-03-04 | 22.95 | 23.59 | 22.33 | 22.53 | -3.80% | 4.64 | 3.23% |
| 2026-03-03 | 24.45 | 24.45 | 23.33 | 23.42 | -4.37% | 4.51 | 3.01% |
| 2026-03-02 | 24.55 | 24.79 | 23.60 | 24.49 | -0.04% | 5.73 | 3.78% |
| 2026-02-27 | 24.05 | 24.65 | 23.85 | 24.50 | +1.28% | 3.87 | 2.53% |
| 2026-02-26 | 24.65 | 24.79 | 24.06 | 24.19 | -0.86% | 3.21 | 2.10% |
| 2026-02-25 | 23.33 | 24.99 | 23.27 | 24.40 | +4.59% | 6.61 | 4.32% |