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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.86 | 18.19 | 17.77 | 18.15 | +0.78% | 2.20 | 1.95% |
| 2025-10-22 | 17.74 | 18.10 | 17.59 | 18.01 | -0.99% | 2.30 | 2.04% |
| 2025-10-21 | 18.03 | 18.59 | 17.91 | 18.19 | +1.34% | 3.47 | 3.02% |
| 2025-10-20 | 17.49 | 18.35 | 17.40 | 17.95 | +2.98% | 4.07 | 3.62% |
| 2025-10-17 | 17.81 | 18.12 | 17.39 | 17.43 | -2.13% | 3.19 | 2.87% |
| 2025-10-16 | 17.85 | 18.42 | 17.68 | 17.81 | -1.87% | 3.94 | 3.48% |
| 2025-10-15 | 18.06 | 18.21 | 17.74 | 18.15 | +0.61% | 4.25 | 3.75% |
| 2025-10-14 | 19.20 | 19.35 | 17.84 | 18.04 | -2.85% | 7.05 | 6.07% |
| 2025-10-13 | 18.04 | 18.97 | 18.01 | 18.57 | -2.11% | 8.62 | 7.43% |
| 2025-10-10 | 19.04 | 20.11 | 18.93 | 18.97 | -3.71% | 13.64 | 11.16% |
| 2025-10-09 | 19.00 | 19.70 | 19.00 | 19.70 | +9.99% | 9.69 | 7.91% |
| 2025-09-30 | 16.38 | 17.91 | 16.38 | 17.91 | +10.01% | 8.65 | 7.87% |
| 2025-09-29 | 16.15 | 16.31 | 15.70 | 16.28 | +3.04% | 2.88 | 2.85% |
| 2025-09-26 | 15.65 | 16.22 | 15.45 | 15.80 | +1.28% | 2.54 | 2.55% |
| 2025-09-25 | 15.79 | 15.88 | 15.39 | 15.60 | +1.89% | 2.58 | 2.63% |
| 2025-09-24 | 14.92 | 15.38 | 14.83 | 15.31 | +2.41% | 1.58 | 1.67% |
| 2025-09-23 | 15.28 | 15.32 | 14.74 | 14.95 | -2.67% | 1.84 | 1.96% |
| 2025-09-22 | 15.47 | 15.64 | 15.06 | 15.36 | -0.07% | 1.71 | 1.78% |
| 2025-09-19 | 15.39 | 15.52 | 15.20 | 15.37 | +0.07% | 1.31 | 1.36% |
| 2025-09-18 | 15.80 | 15.82 | 15.31 | 15.36 | -3.88% | 2.81 | 2.88% |