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
2025-08-01	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%
2025-06-06	2.16	2.16	0.01	0.47%	2.15	2.18	569407	12341	0.55%
2025-06-05	2.18	2.15	-0.03	-1.38%	2.14	2.18	729863	15740	0.71%
2025-06-04	2.16	2.18	0.03	1.40%	2.15	2.19	706533	15357	0.68%
2025-06-03	2.18	2.15	-0.04	-1.83%	2.15	2.18	892795	19297	0.86%
2025-05-30	2.18	2.19	0.00	0.00%	2.16	2.21	898505	19624	0.87%
2025-05-29	2.19	2.19	0.01	0.46%	2.17	2.20	503722	11033	0.49%
2025-05-28	2.20	2.18	-0.02	-0.91%	2.17	2.20	512886	11198	0.50%
2025-05-27	2.19	2.20	0.01	0.46%	2.17	2.21	620014	13584	0.60%
2025-05-26	2.18	2.19	0.01	0.46%	2.17	2.21	591666	12965	0.57%
2025-05-23	2.20	2.18	-0.01	-0.46%	2.17	2.22	740915	16289	0.72%
2025-05-22	2.22	2.19	-0.03	-1.35%	2.19	2.23	686299	15118	0.66%
2025-05-21	2.22	2.22	0.00	0.00%	2.21	2.23	471774	10481	0.46%
2025-05-20	2.25	2.22	-0.02	-0.89%	2.21	2.26	709219	15784	0.69%
2025-05-19	2.21	2.24	0.03	1.36%	2.20	2.26	997587	22334	0.97%
2025-05-16	2.21	2.21	-0.01	-0.45%	2.19	2.23	736324	16260	0.71%
2025-05-15	2.23	2.22	-0.01	-0.45%	2.21	2.24	591115	13148	0.57%
2025-05-14	2.21	2.23	0.01	0.45%	2.19	2.24	945800	20947	0.92%
2025-05-13	2.21	2.22	0.02	0.91%	2.20	2.23	554772	12297	0.54%
2025-05-12	2.22	2.20	-0.01	-0.45%	2.19	2.22	640505	14092	0.62%
2025-05-09	2.23	2.21	-0.01	-0.45%	2.20	2.24	624814	13850	0.60%
2025-05-08	2.24	2.22	-0.03	-1.33%	2.21	2.25	698930	15589	0.68%
2025-05-07	2.22	2.25	0.05	2.27%	2.20	2.26	976608	21799	0.94%
2025-05-06	2.19	2.20	0.03	1.38%	2.17	2.21	1001184	21930	0.97%
2025-04-30	2.25	2.17	-0.08	-3.56%	2.17	2.26	956744	21029	0.93%
2025-04-29	2.23	2.25	0.02	0.90%	2.22	2.27	843908	18969	0.82%
2025-04-28	2.20	2.23	0.03	1.36%	2.19	2.25	1089634	24279	1.05%
2025-04-25	2.12	2.20	0.08	3.77%	2.12	2.23	1543930	33804	1.49%
2025-04-24	2.11	2.12	0.01	0.47%	2.09	2.13	624034	13195	0.60%