河钢股份 (000709) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	2.53	2.51	-0.02	-0.79%	2.50	2.55	1167561	29416	1.13%
2025-10-30	2.49	2.53	0.03	1.20%	2.48	2.57	1461612	37057	1.41%
2025-10-29	2.53	2.50	-0.04	-1.57%	2.45	2.54	1330086	33008	1.29%
2025-10-28	2.58	2.54	-0.04	-1.55%	2.53	2.60	957798	24532	0.93%
2025-10-27	2.53	2.58	0.05	1.98%	2.52	2.61	1282939	32974	1.24%
2025-10-24	2.59	2.53	-0.06	-2.32%	2.52	2.60	1086866	27665	1.05%
2025-10-23	2.56	2.59	0.03	1.17%	2.52	2.60	917475	23437	0.89%
2025-10-22	2.57	2.56	-0.01	-0.39%	2.55	2.59	956936	24617	0.93%
2025-10-21	2.55	2.57	0.02	0.78%	2.53	2.59	974710	25030	0.94%
2025-10-20	2.56	2.55	0.00	0.00%	2.53	2.59	941866	24027	0.91%
2025-10-17	2.58	2.55	-0.02	-0.78%	2.55	2.64	1006532	26056	0.97%
2025-10-16	2.64	2.57	-0.07	-2.65%	2.56	2.65	1104554	28672	1.07%
2025-10-15	2.64	2.64	0.00	0.00%	2.63	2.68	984354	26067	0.95%
2025-10-14	2.68	2.64	-0.02	-0.75%	2.62	2.70	1326136	35418	1.28%
2025-10-13	2.60	2.66	-0.03	-1.12%	2.59	2.68	1499768	39374	1.45%
2025-10-10	2.67	2.69	0.02	0.75%	2.62	2.69	1468494	39284	1.42%
2025-10-09	2.60	2.67	0.13	5.12%	2.59	2.70	1924008	50938	1.86%
2025-09-30	2.48	2.54	0.06	2.42%	2.47	2.55	1286554	32486	1.24%
2025-09-29	2.40	2.48	0.08	3.33%	2.34	2.49	1284675	31218	1.24%
2025-09-26	2.39	2.40	0.00	0.00%	2.38	2.42	555651	13355	0.54%
2025-09-25	2.40	2.40	-0.01	-0.41%	2.38	2.43	795149	19099	0.77%
2025-09-24	2.39	2.41	0.01	0.42%	2.37	2.41	691639	16543	0.67%
2025-09-23	2.48	2.40	-0.08	-3.23%	2.37	2.48	1066013	25663	1.03%
2025-09-22	2.49	2.48	-0.02	-0.80%	2.42	2.50	942153	23160	0.91%
2025-09-19	2.52	2.50	-0.02	-0.79%	2.49	2.57	1131882	28607	1.10%
2025-09-18	2.55	2.52	-0.03	-1.18%	2.50	2.58	1385186	35279	1.34%
2025-09-17	2.54	2.55	0.00	0.00%	2.49	2.55	1033121	26088	1.00%
2025-09-16	2.55	2.55	0.01	0.39%	2.48	2.57	1246328	31451	1.21%
2025-09-15	2.51	2.54	0.04	1.60%	2.50	2.58	1280063	32377	1.24%
2025-09-12	2.44	2.50	0.07	2.88%	2.43	2.54	1995212	49649	1.93%
2025-09-11	2.40	2.43	0.02	0.83%	2.38	2.44	808192	19465	0.78%
2025-09-10	2.42	2.41	-0.02	-0.82%	2.37	2.43	722273	17323	0.70%
2025-09-09	2.43	2.43	-0.01	-0.41%	2.41	2.46	759041	18494	0.73%
2025-09-08	2.38	2.44	0.07	2.95%	2.37	2.44	1074542	26005	1.04%
2025-09-05	2.36	2.37	0.01	0.42%	2.34	2.38	889544	20944	0.86%
2025-09-04	2.38	2.36	-0.03	-1.26%	2.33	2.40	1069208	25279	1.03%
2025-09-03	2.43	2.39	-0.04	-1.65%	2.38	2.45	857326	20626	0.83%
2025-09-02	2.45	2.43	-0.01	-0.41%	2.40	2.45	982334	23817	0.95%
2025-09-01	2.46	2.44	-0.03	-1.21%	2.38	2.47	1390862	33847	1.35%
2025-08-29	2.39	2.47	0.10	4.22%	2.38	2.48	1848399	45300	1.79%
2025-08-28	2.36	2.37	0.01	0.42%	2.30	2.38	1162253	27272	1.12%
2025-08-27	2.43	2.36	-0.07	-2.88%	2.36	2.44	1044150	25081	1.01%
2025-08-26	2.44	2.43	-0.02	-0.82%	2.40	2.45	961546	23312	0.93%
2025-08-25	2.41	2.45	0.05	2.08%	2.40	2.47	1237933	30245	1.20%
2025-08-22	2.41	2.40	-0.01	-0.41%	2.36	2.41	1064594	25377	1.03%
2025-08-21	2.39	2.41	0.02	0.84%	2.38	2.42	756388	18148	0.73%
2025-08-20	2.36	2.39	0.03	1.27%	2.35	2.40	965174	22961	0.93%
2025-08-19	2.37	2.36	-0.01	-0.42%	2.35	2.39	713912	16918	0.69%
2025-08-18	2.38	2.37	-0.01	-0.42%	2.36	2.39	953757	22634	0.92%
2025-08-15	2.36	2.38	0.02	0.85%	2.35	2.39	678824	16116	0.66%
2025-08-14	2.42	2.36	-0.06	-2.48%	2.35	2.43	964879	23066	0.93%
2025-08-13	2.40	2.42	0.02	0.83%	2.39	2.43	628409	15195	0.61%
2025-08-12	2.43	2.40	-0.03	-1.23%	2.39	2.44	621012	14962	0.60%
2025-08-11	2.44	2.43	0.00	0.00%	2.41	2.45	621273	15099	0.60%
2025-08-08	2.41	2.43	0.01	0.41%	2.41	2.45	661318	16071	0.64%
2025-08-07	2.43	2.42	-0.01	-0.41%	2.37	2.44	948945	22791	0.92%
2025-08-06	2.40	2.43	0.02	0.83%	2.38	2.45	936023	22671	0.91%
2025-08-05	2.39	2.41	0.02	0.84%	2.39	2.44	743902	17949	0.72%
2025-08-04	2.38	2.39	0.00	0.00%	2.36	2.40	687960	16368	0.67%
2025-08-01	2.41	2.39	-0.01	-0.42%	2.39	2.43	696040	16726	0.67%
2025-07-31	2.52	2.40	-0.12	-4.76%	2.39	2.52	1465499	35552	1.42%
2025-07-30	2.51	2.52	0.01	0.40%	2.51	2.58	1241883	31553	1.20%
2025-07-29	2.44	2.51	0.07	2.87%	2.42	2.52	1225929	30256	1.19%
2025-07-28	2.48	2.44	-0.05	-2.01%	2.41	2.49	1253356	30538	1.21%
2025-07-25	2.54	2.49	-0.04	-1.58%	2.48	2.55	989767	24791	0.96%
2025-07-24	2.48	2.53	0.02	0.80%	2.46	2.54	1585230	39760	1.53%