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
2026-07-27	2.05	2.08	0.02	0.97%	2.05	2.09	640086	13257	0.62%
2026-07-24	2.10	2.06	-0.05	-2.37%	2.05	2.13	883371	18416	0.85%
2026-07-23	2.07	2.11	0.05	2.43%	2.06	2.12	1065474	22334	1.03%
2026-07-22	2.08	2.10	0.01	0.48%	2.05	2.10	960000	19964	0.93%
2026-07-21	2.08	2.09	0.00	0.00%	2.08	2.13	966614	20300	0.94%
2026-07-20	2.05	2.09	0.05	2.45%	2.04	2.10	1139279	23707	1.10%
2026-07-17	2.06	2.04	-0.02	-0.97%	2.03	2.10	1106373	22888	1.07%
2026-07-16	2.06	2.06	-0.01	-0.48%	2.03	2.09	932158	19142	0.90%
2026-07-15	2.01	2.07	0.06	2.99%	2.00	2.08	1174823	24149	1.14%
2026-07-14	1.95	2.01	0.05	2.55%	1.95	2.02	946786	18864	0.92%
2026-07-13	1.97	1.96	-0.02	-1.01%	1.95	1.99	784158	15449	0.76%
2026-07-10	1.94	1.98	0.04	2.06%	1.91	2.00	1114881	21872	1.08%
2026-07-09	1.97	1.94	-0.04	-2.02%	1.92	1.99	811424	15839	0.79%
2026-07-08	1.97	1.98	0.01	0.51%	1.95	2.00	687753	13595	0.67%
2026-07-07	2.01	1.97	-0.05	-2.48%	1.96	2.03	776188	15408	0.75%
2026-07-06	1.99	2.02	0.03	1.51%	1.98	2.02	803871	16110	0.78%
2026-07-03	1.98	1.99	0.01	0.51%	1.97	2.01	823239	16412	0.80%
2026-07-02	1.97	1.98	0.00	0.00%	1.96	2.01	825173	16349	0.80%
2026-07-01	1.93	1.98	0.04	2.06%	1.92	2.00	1168283	22978	1.13%
2026-06-30	1.97	1.94	-0.04	-2.02%	1.92	1.98	768854	14962	0.74%
2026-06-29	1.96	1.98	0.02	1.02%	1.92	2.00	911571	17882	0.88%
2026-06-26	2.01	1.96	-0.06	-2.97%	1.95	2.03	868997	17285	0.84%
2026-06-25	2.01	2.02	-0.01	-0.49%	1.99	2.04	768509	15450	0.74%
2026-06-24	2.05	2.03	-0.02	-0.98%	2.01	2.07	826699	16779	0.80%
2026-06-23	2.08	2.05	-0.03	-1.44%	2.05	2.12	996890	20829	0.96%
2026-06-22	2.06	2.08	0.02	0.97%	2.02	2.09	909785	18683	0.88%
2026-06-18	2.07	2.06	-0.02	-0.96%	2.05	2.10	731902	15173	0.71%
2026-06-17	2.10	2.08	-0.03	-1.42%	2.07	2.12	785306	16384	0.76%
2026-06-16	2.13	2.11	-0.03	-1.40%	2.10	2.14	794208	16816	0.77%
2026-06-15	2.15	2.14	0.02	0.94%	2.12	2.18	1116365	23997	1.08%
2026-06-12	2.08	2.12	0.04	1.92%	2.07	2.14	1056585	22295	1.02%
2026-06-11	2.07	2.08	-0.01	-0.48%	2.05	2.09	792542	16410	0.77%
2026-06-10	2.09	2.09	-0.01	-0.48%	2.05	2.10	917070	18984	0.89%
2026-06-09	2.18	2.10	-0.12	-5.41%	2.08	2.18	1812455	38315	1.75%
2026-06-08	2.16	2.22	0.04	1.83%	2.12	2.27	2019967	44321	1.95%
2026-06-05	2.17	2.18	0.00	0.00%	2.17	2.20	755534	16504	0.73%
2026-06-04	2.20	2.18	-0.03	-1.36%	2.17	2.22	822946	18012	0.80%
2026-06-03	2.24	2.21	-0.03	-1.34%	2.20	2.24	834163	18487	0.81%
2026-06-02	2.26	2.24	-0.02	-0.88%	2.23	2.28	697300	15680	0.67%
2026-06-01	2.23	2.26	0.03	1.35%	2.18	2.27	1042304	23314	1.01%
2026-05-29	2.21	2.23	0.02	0.90%	2.21	2.26	954934	21373	0.92%
2026-05-28	2.20	2.21	0.01	0.45%	2.19	2.23	634177	14047	0.61%
2026-05-27	2.25	2.20	-0.06	-2.65%	2.20	2.27	811047	18039	0.78%
2026-05-26	2.23	2.26	0.03	1.35%	2.22	2.26	789287	17687	0.76%
2026-05-25	2.20	2.23	0.03	1.36%	2.20	2.24	706300	15728	0.68%
2026-05-22	2.20	2.20	0.00	0.00%	2.18	2.22	784109	17207	0.76%
2026-05-21	2.23	2.20	-0.02	-0.90%	2.20	2.25	855187	19067	0.83%
2026-05-20	2.25	2.22	-0.04	-1.77%	2.20	2.26	1006066	22321	0.97%
2026-05-19	2.24	2.26	0.02	0.89%	2.23	2.26	619393	13939	0.60%
2026-05-18	2.23	2.24	-0.01	-0.44%	2.21	2.25	801833	17882	0.78%
2026-05-15	2.29	2.25	-0.05	-2.17%	2.24	2.30	1350129	30637	1.31%
2026-05-14	2.36	2.30	-0.05	-2.13%	2.30	2.36	961544	22346	0.93%
2026-05-13	2.36	2.35	-0.01	-0.42%	2.34	2.37	873238	20551	0.84%
2026-05-12	2.40	2.36	-0.03	-1.26%	2.35	2.41	1117647	26559	1.08%
2026-05-11	2.38	2.39	0.01	0.42%	2.36	2.41	1356858	32442	1.31%
2026-05-08	2.37	2.38	0.00	0.00%	2.35	2.39	1013364	24035	0.98%
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%