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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.10 | 18.36 | 17.78 | 17.80 | -1.17% | 1.44 | 1.27% |
| 2025-11-19 | 17.86 | 18.25 | 17.80 | 18.01 | +0.56% | 1.27 | 1.13% |
| 2025-11-18 | 18.23 | 18.32 | 17.76 | 17.91 | -1.81% | 1.96 | 1.74% |
| 2025-11-17 | 18.60 | 18.79 | 18.19 | 18.24 | -2.56% | 1.99 | 1.72% |
| 2025-11-14 | 18.81 | 19.07 | 18.61 | 18.72 | -1.32% | 1.90 | 1.61% |
| 2025-11-13 | 18.65 | 19.26 | 18.51 | 18.97 | +2.10% | 2.81 | 2.36% |
| 2025-11-12 | 18.45 | 18.84 | 18.16 | 18.58 | +0.81% | 2.12 | 1.83% |
| 2025-11-11 | 18.52 | 18.95 | 18.21 | 18.43 | -0.27% | 1.90 | 1.63% |
| 2025-11-10 | 18.37 | 19.00 | 18.31 | 18.48 | +0.65% | 2.48 | 2.12% |
| 2025-11-07 | 18.08 | 18.66 | 17.92 | 18.36 | +0.38% | 2.61 | 2.26% |
| 2025-11-06 | 17.70 | 18.43 | 17.70 | 18.29 | +3.33% | 2.57 | 2.27% |
| 2025-11-05 | 17.50 | 17.95 | 17.38 | 17.70 | +0.17% | 2.07 | 1.86% |
| 2025-11-04 | 18.22 | 18.34 | 17.53 | 17.67 | -3.86% | 2.42 | 2.16% |
| 2025-11-03 | 18.82 | 18.85 | 17.89 | 18.38 | -1.97% | 3.47 | 3.03% |
| 2025-10-31 | 19.01 | 19.73 | 18.66 | 18.75 | +1.63% | 5.56 | 4.64% |
| 2025-10-30 | 18.59 | 18.82 | 18.20 | 18.45 | -1.02% | 2.71 | 2.33% |
| 2025-10-29 | 18.00 | 18.70 | 17.92 | 18.64 | +3.27% | 2.72 | 2.36% |
| 2025-10-28 | 18.39 | 18.39 | 17.83 | 18.05 | -1.74% | 2.97 | 2.61% |
| 2025-10-27 | 18.61 | 18.88 | 18.34 | 18.37 | +0.66% | 3.85 | 3.30% |
| 2025-10-24 | 18.29 | 18.59 | 17.91 | 18.25 | +0.55% | 2.53 | 2.21% |