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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.07 | 19.40 | 19.07 | 19.15 | -0.42% | 1.31 | 1.09% |
| 2025-12-17 | 18.82 | 19.35 | 18.51 | 19.23 | +3.89% | 2.01 | 1.69% |
| 2025-12-16 | 18.88 | 18.98 | 18.43 | 18.51 | -2.01% | 1.36 | 1.17% |
| 2025-12-15 | 18.49 | 19.26 | 18.38 | 18.89 | +0.69% | 1.86 | 1.56% |
| 2025-12-12 | 18.90 | 18.99 | 18.70 | 18.76 | +1.24% | 1.57 | 1.33% |
| 2025-12-11 | 19.00 | 19.09 | 18.50 | 18.53 | -1.49% | 1.53 | 1.30% |
| 2025-12-10 | 18.86 | 18.93 | 18.59 | 18.81 | +0.59% | 1.40 | 1.19% |
| 2025-12-09 | 19.15 | 19.34 | 18.60 | 18.70 | -3.61% | 2.23 | 1.88% |
| 2025-12-08 | 19.59 | 19.63 | 18.98 | 19.40 | -0.56% | 2.74 | 2.26% |
| 2025-12-05 | 19.11 | 19.62 | 18.97 | 19.51 | +1.93% | 2.65 | 2.18% |
| 2025-12-04 | 19.30 | 19.80 | 19.11 | 19.14 | +2.57% | 4.24 | 3.47% |
| 2025-12-03 | 18.50 | 18.91 | 18.43 | 18.66 | +0.43% | 1.68 | 1.43% |
| 2025-12-02 | 18.63 | 18.73 | 18.40 | 18.58 | -1.17% | 1.80 | 1.54% |
| 2025-12-01 | 18.62 | 19.20 | 18.41 | 18.80 | +4.74% | 3.40 | 2.88% |
| 2025-11-28 | 17.58 | 18.17 | 17.54 | 17.95 | +2.22% | 1.33 | 1.19% |
| 2025-11-27 | 17.51 | 17.87 | 17.45 | 17.56 | +0.46% | 1.21 | 1.09% |
| 2025-11-26 | 17.49 | 17.78 | 17.36 | 17.48 | -0.57% | 1.14 | 1.03% |
| 2025-11-25 | 17.50 | 17.78 | 17.46 | 17.58 | +1.03% | 1.37 | 1.24% |
| 2025-11-24 | 17.21 | 17.66 | 17.03 | 17.40 | +1.58% | 1.80 | 1.64% |
| 2025-11-21 | 17.53 | 17.73 | 17.08 | 17.13 | -3.76% | 2.22 | 2.04% |