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
2025-09-16	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%
2025-07-23	2.57	2.51	0.00	0.00%	2.50	2.65	2458110	62998	2.38%
2025-07-22	2.43	2.51	0.08	3.29%	2.42	2.51	1529951	37788	1.48%
2025-07-21	2.39	2.43	0.06	2.53%	2.39	2.45	1151798	27958	1.11%
2025-07-18	2.36	2.37	0.02	0.85%	2.35	2.41	786318	18656	0.76%
2025-07-17	2.31	2.35	0.06	2.62%	2.29	2.36	817436	19077	0.79%
2025-07-16	2.37	2.32	-0.05	-2.11%	2.31	2.38	936513	21792	0.91%
2025-07-15	2.38	2.37	-0.01	-0.42%	2.36	2.39	870267	20666	0.84%
2025-07-14	2.39	2.38	-0.02	-0.83%	2.37	2.42	763779	18278	0.74%
2025-07-11	2.37	2.40	0.03	1.27%	2.36	2.43	1192807	28601	1.15%
2025-07-10	2.33	2.37	0.05	2.16%	2.33	2.38	1138914	26823	1.10%
2025-07-09	2.35	2.32	-0.03	-1.28%	2.32	2.39	932093	21844	0.90%
2025-07-08	2.31	2.35	0.03	1.29%	2.30	2.36	1065686	24820	1.03%
2025-07-07	2.31	2.32	0.01	0.43%	2.29	2.32	806069	18612	0.78%
2025-07-04	2.28	2.31	0.02	0.87%	2.28	2.34	1567894	36354	1.52%
2025-07-03	2.25	2.29	0.03	1.33%	2.24	2.30	1509950	34252	1.46%
2025-07-02	2.19	2.26	0.07	3.20%	2.17	2.27	1736509	38643	1.68%
2025-07-01	2.16	2.19	0.03	1.39%	2.15	2.19	769322	16710	0.74%
2025-06-30	2.17	2.16	0.00	0.00%	2.15	2.18	547479	11854	0.53%
2025-06-27	2.15	2.16	0.02	0.93%	2.14	2.18	748285	16212	0.72%
2025-06-26	2.16	2.14	-0.02	-0.93%	2.14	2.17	561738	12085	0.54%
2025-06-25	2.13	2.16	0.02	0.93%	2.13	2.16	561265	12047	0.54%
2025-06-24	2.12	2.14	0.03	1.42%	2.11	2.14	565790	12038	0.55%
2025-06-23	2.10	2.11	0.01	0.48%	2.10	2.12	486643	10265	0.47%
2025-06-20	2.10	2.10	0.00	0.00%	2.10	2.12	464987	9818	0.45%
2025-06-19	2.14	2.10	-0.04	-1.87%	2.10	2.14	634290	13416	0.61%
2025-06-18	2.16	2.14	-0.02	-0.93%	2.13	2.17	533942	11451	0.52%
2025-06-17	2.15	2.16	0.01	0.47%	2.13	2.17	655604	14111	0.63%
2025-06-16	2.15	2.15	-0.01	-0.46%	2.13	2.16	706772	15161	0.68%
2025-06-13	2.17	2.16	-0.01	-0.46%	2.15	2.17	510137	11013	0.49%
2025-06-12	2.19	2.17	-0.02	-0.91%	2.16	2.20	725856	15766	0.70%
2025-06-11	2.18	2.19	0.02	0.92%	2.17	2.21	734221	16093	0.71%
2025-06-10	2.18	2.17	-0.01	-0.46%	2.16	2.19	658874	14329	0.64%
2025-06-09	2.17	2.18	0.02	0.93%	2.15	2.18	548753	11899	0.53%