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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.89 | 23.90 | 23.15 | 23.33 | +0.13% | 3.30 | 2.24% |
| 2026-02-13 | 23.66 | 24.21 | 23.30 | 23.30 | -2.71% | 4.40 | 2.97% |
| 2026-02-12 | 23.45 | 24.20 | 23.10 | 23.95 | +2.79% | 3.97 | 2.66% |
| 2026-02-11 | 22.70 | 23.59 | 22.70 | 23.30 | +1.84% | 3.12 | 2.14% |
| 2026-02-10 | 23.20 | 23.26 | 22.58 | 22.88 | -0.74% | 2.74 | 1.90% |
| 2026-02-09 | 23.50 | 23.55 | 22.70 | 23.05 | -0.47% | 4.97 | 3.43% |
| 2026-02-06 | 22.26 | 23.67 | 21.88 | 23.16 | -0.86% | 7.30 | 5.07% |
| 2026-02-05 | 24.16 | 24.69 | 23.36 | 23.36 | -9.98% | 7.05 | 4.71% |
| 2026-02-04 | 24.80 | 26.50 | 24.08 | 25.95 | +6.97% | 7.10 | 4.48% |
| 2026-02-03 | 23.95 | 24.37 | 23.30 | 24.26 | +4.93% | 4.83 | 3.24% |
| 2026-02-02 | 23.11 | 24.35 | 22.89 | 23.12 | -4.34% | 7.01 | 4.71% |
| 2026-01-30 | 25.53 | 25.58 | 23.81 | 24.17 | -8.52% | 7.51 | 4.89% |
| 2026-01-29 | 26.05 | 26.98 | 25.48 | 26.42 | +2.32% | 9.49 | 5.76% |
| 2026-01-28 | 25.31 | 26.11 | 24.86 | 25.82 | +2.95% | 6.06 | 3.76% |
| 2026-01-27 | 25.72 | 25.83 | 24.75 | 25.08 | -3.17% | 5.11 | 3.22% |
| 2026-01-26 | 25.76 | 26.52 | 25.40 | 25.90 | +3.52% | 8.26 | 5.09% |
| 2026-01-23 | 23.92 | 25.08 | 23.70 | 25.02 | +5.21% | 4.76 | 3.10% |
| 2026-01-22 | 24.16 | 24.20 | 23.50 | 23.78 | -1.53% | 3.05 | 2.05% |
| 2026-01-21 | 23.51 | 24.31 | 23.31 | 24.15 | +2.07% | 4.01 | 2.67% |
| 2026-01-20 | 24.59 | 24.72 | 23.11 | 23.66 | -2.35% | 5.12 | 3.45% |