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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.93 | 16.01 | 15.75 | 15.98 | -0.75% | 1.48 | 1.48% |
| 2025-09-16 | 16.50 | 16.50 | 15.68 | 16.10 | -0.86% | 2.51 | 2.51% |
| 2025-09-15 | 16.50 | 16.61 | 16.19 | 16.24 | -1.46% | 2.80 | 2.72% |
| 2025-09-12 | 16.21 | 16.70 | 16.00 | 16.48 | +2.68% | 3.70 | 3.60% |
| 2025-09-11 | 15.50 | 16.13 | 15.42 | 16.05 | +3.82% | 2.89 | 2.90% |
| 2025-09-10 | 15.49 | 15.51 | 15.19 | 15.46 | -0.45% | 1.51 | 1.57% |
| 2025-09-09 | 15.31 | 15.75 | 15.21 | 15.53 | +1.11% | 2.53 | 2.60% |
| 2025-09-08 | 15.14 | 15.42 | 15.03 | 15.36 | +1.92% | 2.22 | 2.32% |
| 2025-09-05 | 14.78 | 15.09 | 14.74 | 15.07 | +2.10% | 1.69 | 1.80% |
| 2025-09-04 | 15.06 | 15.22 | 14.56 | 14.76 | -1.60% | 2.17 | 2.32% |
| 2025-09-03 | 15.49 | 15.57 | 14.90 | 15.00 | -1.12% | 2.17 | 2.27% |
| 2025-09-02 | 15.30 | 15.47 | 15.02 | 15.17 | 0.00% | 3.06 | 3.20% |
| 2025-09-01 | 14.95 | 15.24 | 14.61 | 15.17 | +3.20% | 3.36 | 3.57% |
| 2025-08-29 | 14.59 | 15.03 | 14.53 | 14.70 | +1.10% | 3.44 | 3.70% |
| 2025-08-28 | 14.30 | 14.56 | 14.02 | 14.54 | +1.04% | 1.77 | 1.97% |
| 2025-08-27 | 14.83 | 14.85 | 14.36 | 14.39 | -2.90% | 1.81 | 1.98% |
| 2025-08-26 | 14.80 | 14.96 | 14.76 | 14.82 | -0.13% | 1.70 | 1.82% |
| 2025-08-25 | 14.54 | 14.98 | 14.52 | 14.84 | +3.06% | 2.91 | 3.13% |
| 2025-08-22 | 14.45 | 14.48 | 14.28 | 14.40 | -0.35% | 1.19 | 1.33% |
| 2025-08-21 | 14.44 | 14.51 | 14.38 | 14.45 | +0.14% | 1.24 | 1.37% |