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
2025-04-03	2.23	2.25	0.01	0.45%	2.23	2.26	626308	14059	0.61%
2025-04-02	2.24	2.24	0.00	0.00%	2.22	2.27	471173	10590	0.46%
2025-04-01	2.21	2.24	0.04	1.82%	2.20	2.25	723548	16146	0.70%
2025-03-31	2.23	2.20	-0.04	-1.79%	2.18	2.24	862930	19028	0.83%
2025-03-28	2.29	2.24	-0.04	-1.75%	2.23	2.30	760447	17145	0.74%
2025-03-27	2.30	2.28	-0.02	-0.87%	2.27	2.31	701477	16007	0.68%
2025-03-26	2.33	2.30	-0.03	-1.29%	2.29	2.34	935666	21620	0.91%
2025-03-25	2.32	2.33	0.01	0.43%	2.31	2.37	1188122	27802	1.15%
2025-03-24	2.30	2.32	0.04	1.75%	2.27	2.33	1318782	30381	1.28%
2025-03-21	2.27	2.28	0.01	0.44%	2.27	2.34	1238687	28535	1.20%
2025-03-20	2.25	2.27	0.02	0.89%	2.24	2.30	858781	19510	0.83%
2025-03-19	2.26	2.25	-0.01	-0.44%	2.24	2.27	577034	12970	0.56%
2025-03-18	2.28	2.26	-0.02	-0.88%	2.25	2.29	604941	13697	0.59%
2025-03-17	2.27	2.28	0.02	0.88%	2.26	2.30	883005	20119	0.85%
2025-03-14	2.24	2.26	0.01	0.44%	2.22	2.27	921836	20754	0.89%
2025-03-13	2.22	2.25	0.03	1.35%	2.20	2.25	820950	18251	0.79%
2025-03-12	2.23	2.22	-0.01	-0.45%	2.20	2.24	522283	11581	0.51%
2025-03-11	2.20	2.23	0.01	0.45%	2.19	2.23	590824	13070	0.57%
2025-03-10	2.26	2.22	-0.04	-1.77%	2.21	2.27	882310	19658	0.85%
2025-03-07	2.23	2.26	0.04	1.80%	2.21	2.28	1192281	26898	1.15%
2025-03-06	2.22	2.22	0.01	0.45%	2.20	2.23	990903	21946	0.96%
2025-03-05	2.22	2.21	-0.01	-0.45%	2.17	2.22	782602	17128	0.76%
2025-03-04	2.20	2.22	0.01	0.45%	2.19	2.24	766563	16981	0.74%
2025-03-03	2.21	2.21	0.01	0.45%	2.19	2.25	1003620	22292	0.97%
2025-02-28	2.25	2.20	-0.04	-1.79%	2.19	2.27	946825	21056	0.92%
2025-02-27	2.25	2.24	-0.01	-0.44%	2.21	2.27	1100130	24606	1.06%
2025-02-26	2.15	2.25	0.11	5.14%	2.15	2.26	1803868	39876	1.75%
2025-02-25	2.17	2.14	-0.04	-1.83%	2.14	2.18	726434	15650	0.70%
2025-02-24	2.15	2.18	0.03	1.40%	2.15	2.20	936469	20419	0.91%
2025-02-21	2.15	2.15	-0.01	-0.46%	2.14	2.18	739924	15931	0.72%
2025-02-20	2.15	2.16	0.02	0.93%	2.13	2.16	633042	13590	0.61%
2025-02-19	2.15	2.14	-0.01	-0.47%	2.13	2.16	607922	13041	0.59%
2025-02-18	2.17	2.15	-0.02	-0.92%	2.14	2.18	790199	17097	0.76%
2025-02-17	2.16	2.17	0.01	0.46%	2.14	2.18	684154	14791	0.66%
2025-02-14	2.18	2.16	-0.01	-0.46%	2.14	2.18	641201	13849	0.62%
2025-02-13	2.17	2.17	0.00	0.00%	2.16	2.20	733569	16016	0.71%
2025-02-12	2.18	2.17	0.00	0.00%	2.14	2.19	730905	15796	0.71%
2025-02-11	2.20	2.17	-0.04	-1.81%	2.16	2.21	621098	13521	0.60%
2025-02-10	2.20	2.21	0.01	0.45%	2.19	2.25	883805	19539	0.86%
2025-02-07	2.14	2.20	0.07	3.29%	2.13	2.23	1443464	31483	1.40%
2025-02-06	2.13	2.13	0.01	0.47%	2.11	2.15	644162	13724	0.62%
2025-02-05	2.15	2.12	-0.03	-1.40%	2.10	2.18	813536	17309	0.79%
2025-01-27	2.14	2.15	0.02	0.94%	2.13	2.20	917933	19892	0.89%
2025-01-24	2.10	2.13	0.03	1.43%	2.08	2.14	885955	18722	0.86%
2025-01-23	2.10	2.10	0.01	0.48%	2.09	2.14	661461	13998	0.64%
2025-01-22	2.10	2.09	-0.01	-0.48%	2.07	2.11	531095	11076	0.51%
2025-01-21	2.13	2.10	-0.03	-1.41%	2.10	2.14	548425	11593	0.53%
2025-01-20	2.14	2.13	0.01	0.47%	2.12	2.16	676159	14467	0.65%
2025-01-17	2.14	2.12	-0.02	-0.93%	2.09	2.14	663583	14032	0.64%
2025-01-16	2.11	2.14	0.04	1.90%	2.10	2.16	831728	17758	0.80%
2025-01-15	2.11	2.10	-0.02	-0.94%	2.09	2.13	635756	13383	0.62%
2025-01-14	2.08	2.12	0.05	2.42%	2.07	2.13	800743	16838	0.77%
2025-01-13	2.05	2.07	0.02	0.98%	2.01	2.08	713269	14656	0.69%
2025-01-10	2.09	2.05	-0.04	-1.91%	2.05	2.10	638128	13243	0.62%
2025-01-09	2.12	2.09	-0.03	-1.42%	2.09	2.12	577356	12133	0.56%
2025-01-08	2.15	2.12	-0.03	-1.40%	2.09	2.16	853371	18074	0.83%
2025-01-07	2.15	2.15	-0.01	-0.46%	2.12	2.16	755383	16176	0.73%
2025-01-06	2.15	2.16	0.04	1.89%	2.12	2.19	1097682	23602	1.06%
2025-01-03	2.16	2.12	-0.03	-1.40%	2.10	2.19	1003045	21506	0.97%
2025-01-02	2.21	2.15	-0.06	-2.71%	2.14	2.23	1107829	24201	1.07%
2024-12-31	2.25	2.21	-0.03	-1.34%	2.20	2.27	979127	21897	0.95%
2024-12-30	2.25	2.24	0.00	0.00%	2.21	2.25	754831	16837	0.73%
2024-12-27	2.23	2.24	0.01	0.45%	2.22	2.29	841930	18967	0.81%
2024-12-26	2.24	2.23	-0.02	-0.89%	2.22	2.26	604923	13520	0.59%