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
2025-12-16	2.28	2.24	-0.04	-1.75%	2.24	2.28	713829	16111	0.69%
2025-12-15	2.23	2.28	0.04	1.79%	2.22	2.29	915404	20781	0.89%
2025-12-12	2.23	2.24	0.01	0.45%	2.23	2.25	576652	12919	0.56%
2025-12-11	2.26	2.23	-0.03	-1.33%	2.22	2.27	651925	14621	0.63%
2025-12-10	2.24	2.26	0.00	0.00%	2.24	2.27	542768	12247	0.53%
2025-12-09	2.32	2.26	-0.07	-3.00%	2.26	2.33	1057766	24151	1.02%
2025-12-08	2.34	2.33	-0.01	-0.43%	2.31	2.35	807095	18814	0.78%
2025-12-05	2.30	2.34	0.04	1.74%	2.29	2.34	779274	18044	0.75%
2025-12-04	2.31	2.30	-0.01	-0.43%	2.29	2.32	500029	11507	0.48%
2025-12-03	2.32	2.31	-0.02	-0.86%	2.30	2.34	745473	17319	0.72%
2025-12-02	2.31	2.33	0.02	0.87%	2.29	2.34	835398	19321	0.81%
2025-12-01	2.30	2.31	0.02	0.87%	2.29	2.32	689979	15917	0.67%
2025-11-28	2.29	2.29	0.01	0.44%	2.27	2.30	649587	14856	0.63%
2025-11-27	2.29	2.28	-0.02	-0.87%	2.27	2.30	623935	14267	0.60%
2025-11-26	2.32	2.30	-0.02	-0.86%	2.29	2.34	868193	20065	0.84%
2025-11-25	2.32	2.32	0.00	0.00%	2.31	2.33	624420	14481	0.60%
2025-11-24	2.34	2.32	-0.01	-0.43%	2.30	2.35	823965	19146	0.80%
2025-11-21	2.41	2.33	-0.09	-3.72%	2.32	2.41	1171005	27645	1.13%
2025-11-20	2.43	2.42	0.00	0.00%	2.42	2.46	781316	19043	0.76%
2025-11-19	2.45	2.42	-0.03	-1.22%	2.40	2.47	954839	23180	0.92%
2025-11-18	2.58	2.45	-0.13	-5.04%	2.44	2.58	1682017	41868	1.63%
2025-11-17	2.59	2.58	-0.01	-0.39%	2.55	2.59	810006	20830	0.78%
2025-11-14	2.56	2.59	0.01	0.39%	2.56	2.62	1124904	29124	1.09%
2025-11-13	2.55	2.58	0.03	1.18%	2.54	2.59	1172977	30098	1.13%
2025-11-12	2.55	2.55	0.00	0.00%	2.52	2.57	996950	25393	0.96%
2025-11-11	2.54	2.55	0.01	0.39%	2.52	2.56	980148	24911	0.95%
2025-11-10	2.56	2.54	-0.01	-0.39%	2.51	2.56	981864	24876	0.95%
2025-11-07	2.54	2.55	0.00	0.00%	2.52	2.57	1106221	28185	1.07%
2025-11-06	2.52	2.55	0.03	1.19%	2.50	2.55	1145250	28974	1.11%
2025-11-05	2.47	2.52	0.04	1.61%	2.45	2.53	1033869	25822	1.00%
2025-11-04	2.52	2.48	-0.04	-1.59%	2.47	2.53	820023	20494	0.79%
2025-11-03	2.51	2.52	0.01	0.40%	2.49	2.54	1091705	27407	1.06%
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%