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
2026-05-07	2.39	2.38	-0.01	-0.42%	2.36	2.41	1119502	26622	1.08%
2026-05-06	2.34	2.39	0.06	2.58%	2.33	2.40	1734815	41060	1.68%
2026-04-30	2.37	2.33	-0.10	-4.12%	2.31	2.39	2831358	66191	2.74%
2026-04-29	2.39	2.43	0.17	7.52%	2.37	2.49	4366706	106746	4.22%
2026-04-28	2.26	2.26	-0.01	-0.44%	2.25	2.29	697567	15825	0.67%
2026-04-27	2.26	2.27	0.01	0.44%	2.25	2.28	500483	11338	0.48%
2026-04-24	2.28	2.26	-0.03	-1.31%	2.25	2.29	713846	16178	0.69%
2026-04-23	2.30	2.29	-0.02	-0.87%	2.27	2.31	691315	15807	0.67%
2026-04-22	2.30	2.31	0.01	0.43%	2.28	2.31	585291	13454	0.57%
2026-04-21	2.29	2.30	0.01	0.44%	2.28	2.31	679386	15587	0.66%
2026-04-20	2.31	2.29	-0.03	-1.29%	2.29	2.32	1006846	23165	0.97%
2026-04-17	2.33	2.32	-0.01	-0.43%	2.31	2.34	633325	14708	0.61%
2026-04-16	2.32	2.33	0.01	0.43%	2.32	2.34	571398	13310	0.55%
2026-04-15	2.34	2.32	-0.02	-0.85%	2.32	2.36	699724	16344	0.68%
2026-04-14	2.37	2.34	-0.02	-0.85%	2.31	2.39	1103094	25798	1.07%
2026-04-13	2.36	2.36	0.00	0.00%	2.33	2.37	822046	19344	0.80%
2026-04-10	2.35	2.36	0.02	0.85%	2.34	2.38	753180	17820	0.73%
2026-04-09	2.35	2.34	-0.03	-1.27%	2.33	2.38	831013	19527	0.80%
2026-04-08	2.34	2.37	0.08	3.49%	2.32	2.37	1058833	24883	1.02%
2026-04-07	2.28	2.29	0.01	0.44%	2.26	2.30	631313	14435	0.61%
2026-04-03	2.31	2.28	-0.03	-1.30%	2.27	2.32	702786	16069	0.68%
2026-04-02	2.35	2.31	-0.04	-1.70%	2.30	2.36	812500	18901	0.79%
2026-04-01	2.37	2.35	0.02	0.86%	2.34	2.39	1043192	24598	1.01%
2026-03-31	2.38	2.33	-0.04	-1.69%	2.33	2.41	1001168	23712	0.97%
2026-03-30	2.33	2.37	0.02	0.85%	2.31	2.38	1094555	25766	1.06%
2026-03-27	2.33	2.35	0.00	0.00%	2.32	2.37	946134	22197	0.92%
2026-03-26	2.36	2.35	-0.02	-0.84%	2.34	2.39	970781	22905	0.94%
2026-03-25	2.33	2.37	0.04	1.72%	2.31	2.37	983403	23120	0.95%
2026-03-24	2.29	2.33	0.08	3.56%	2.25	2.34	1272516	29195	1.23%
2026-03-23	2.35	2.25	-0.13	-5.46%	2.24	2.36	1712329	39219	1.66%
2026-03-20	2.41	2.38	-0.04	-1.65%	2.37	2.43	1190388	28545	1.15%
2026-03-19	2.48	2.42	-0.08	-3.20%	2.40	2.49	1594397	38906	1.54%
2026-03-18	2.55	2.50	-0.05	-1.96%	2.48	2.58	1609287	40505	1.56%
2026-03-17	2.53	2.55	0.02	0.79%	2.52	2.64	1902530	49200	1.84%
2026-03-16	2.63	2.53	-0.11	-4.17%	2.50	2.64	2350694	59782	2.27%
2026-03-13	2.63	2.64	0.03	1.15%	2.61	2.68	1787117	47308	1.73%
2026-03-12	2.54	2.61	0.07	2.76%	2.54	2.63	1921898	49911	1.86%
2026-03-11	2.52	2.54	0.02	0.79%	2.48	2.55	1429314	35945	1.38%
2026-03-10	2.56	2.52	-0.03	-1.18%	2.51	2.59	1693247	42881	1.64%
2026-03-09	2.56	2.55	-0.03	-1.16%	2.51	2.58	1424458	36247	1.38%
2026-03-06	2.55	2.58	0.02	0.78%	2.52	2.59	1079971	27717	1.04%
2026-03-05	2.60	2.56	0.00	0.00%	2.54	2.63	1294925	33302	1.25%
2026-03-04	2.58	2.56	-0.05	-1.92%	2.54	2.64	1483742	38398	1.44%
2026-03-03	2.69	2.61	-0.09	-3.33%	2.60	2.72	1716077	45606	1.66%
2026-03-02	2.65	2.70	0.03	1.12%	2.61	2.72	2053388	54858	1.99%
2026-02-27	2.60	2.67	0.05	1.91%	2.59	2.68	1535145	40753	1.49%
2026-02-26	2.58	2.62	0.03	1.16%	2.58	2.63	1797422	46954	1.74%
2026-02-25	2.47	2.59	0.11	4.44%	2.47	2.65	2711168	70238	2.62%
2026-02-24	2.42	2.48	0.09	3.77%	2.42	2.49	1359224	33449	1.32%
2026-02-13	2.48	2.39	-0.10	-4.02%	2.38	2.49	1481323	35932	1.43%
2026-02-12	2.51	2.49	-0.02	-0.80%	2.46	2.53	1072013	26740	1.04%
2026-02-11	2.46	2.51	0.05	2.03%	2.45	2.53	1208756	30184	1.17%
2026-02-10	2.48	2.46	-0.02	-0.81%	2.43	2.49	931798	22934	0.90%
2026-02-09	2.50	2.48	0.01	0.40%	2.46	2.52	1305345	32509	1.26%
2026-02-06	2.47	2.47	-0.02	-0.80%	2.44	2.52	1189520	29499	1.15%
2026-02-05	2.52	2.49	-0.04	-1.58%	2.46	2.53	1388978	34579	1.34%
2026-02-04	2.43	2.53	0.10	4.12%	2.41	2.53	1726209	42881	1.67%
2026-02-03	2.39	2.43	0.08	3.40%	2.38	2.44	1532732	36966	1.48%
2026-02-02	2.50	2.35	-0.16	-6.37%	2.34	2.51	2059036	49851	1.99%
2026-01-30	2.57	2.51	-0.08	-3.09%	2.47	2.60	1731380	43749	1.68%
2026-01-29	2.58	2.59	0.01	0.39%	2.55	2.63	1765277	45800	1.71%
2026-01-28	2.50	2.58	0.07	2.79%	2.47	2.59	1727281	43964	1.67%