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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.55 | 24.63 | 23.46 | 24.23 | -1.62% | 5.50 | 3.64% |
| 2026-01-16 | 23.88 | 25.65 | 23.88 | 24.63 | +3.01% | 8.68 | 5.55% |
| 2026-01-15 | 24.26 | 24.64 | 23.42 | 23.91 | -0.25% | 5.96 | 3.93% |
| 2026-01-14 | 23.28 | 24.60 | 23.20 | 23.97 | +3.23% | 7.52 | 5.03% |
| 2026-01-13 | 22.69 | 23.88 | 22.52 | 23.22 | +1.84% | 4.97 | 3.40% |
| 2026-01-12 | 23.50 | 23.81 | 22.45 | 22.80 | -0.26% | 5.31 | 3.69% |
| 2026-01-09 | 22.42 | 23.29 | 22.35 | 22.86 | +0.66% | 4.30 | 3.00% |
| 2026-01-08 | 22.99 | 23.30 | 22.33 | 22.71 | -2.82% | 5.23 | 3.66% |
| 2026-01-07 | 22.35 | 23.99 | 22.00 | 23.37 | +4.28% | 6.55 | 4.53% |
| 2026-01-06 | 21.77 | 22.84 | 21.72 | 22.41 | +4.82% | 4.46 | 3.20% |
| 2026-01-05 | 21.65 | 21.85 | 21.15 | 21.38 | +0.99% | 3.70 | 2.74% |
| 2025-12-31 | 21.10 | 21.66 | 20.98 | 21.17 | +0.81% | 2.90 | 2.17% |
| 2025-12-30 | 20.59 | 21.40 | 20.05 | 21.00 | +1.79% | 3.79 | 2.89% |
| 2025-12-29 | 21.82 | 21.98 | 20.50 | 20.63 | -2.60% | 5.14 | 3.88% |
| 2025-12-26 | 20.38 | 21.20 | 20.26 | 21.18 | +5.48% | 3.70 | 2.82% |
| 2025-12-25 | 20.00 | 20.20 | 19.65 | 20.08 | -0.25% | 2.22 | 1.77% |
| 2025-12-24 | 19.50 | 20.20 | 19.47 | 20.13 | +4.68% | 3.46 | 2.78% |
| 2025-12-23 | 19.31 | 19.60 | 19.09 | 19.23 | -0.67% | 1.92 | 1.59% |
| 2025-12-22 | 19.42 | 19.77 | 19.32 | 19.36 | +0.31% | 2.60 | 2.12% |
| 2025-12-19 | 19.14 | 19.45 | 18.88 | 19.30 | +0.78% | 2.14 | 1.78% |