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
2026-03-20	2.41	2.38	-0.04	-1.65%	2.37	2.43	1190388	28545	1.15%
2026-03-19	2.48	2.42	-0.08	-3.20%	2.40	2.49	1594397	38906	1.54%
2026-03-18	2.55	2.50	-0.05	-1.96%	2.48	2.58	1609287	40505	1.56%
2026-03-17	2.53	2.55	0.02	0.79%	2.52	2.64	1902530	49200	1.84%
2026-03-16	2.63	2.53	-0.11	-4.17%	2.50	2.64	2350694	59782	2.27%
2026-03-13	2.63	2.64	0.03	1.15%	2.61	2.68	1787117	47308	1.73%
2026-03-12	2.54	2.61	0.07	2.76%	2.54	2.63	1921898	49911	1.86%
2026-03-11	2.52	2.54	0.02	0.79%	2.48	2.55	1429314	35945	1.38%
2026-03-10	2.56	2.52	-0.03	-1.18%	2.51	2.59	1693247	42881	1.64%
2026-03-09	2.56	2.55	-0.03	-1.16%	2.51	2.58	1424458	36247	1.38%
2026-03-06	2.55	2.58	0.02	0.78%	2.52	2.59	1079971	27717	1.04%
2026-03-05	2.60	2.56	0.00	0.00%	2.54	2.63	1294925	33302	1.25%
2026-03-04	2.58	2.56	-0.05	-1.92%	2.54	2.64	1483742	38398	1.44%
2026-03-03	2.69	2.61	-0.09	-3.33%	2.60	2.72	1716077	45606	1.66%
2026-03-02	2.65	2.70	0.03	1.12%	2.61	2.72	2053388	54858	1.99%
2026-02-27	2.60	2.67	0.05	1.91%	2.59	2.68	1535145	40753	1.49%
2026-02-26	2.58	2.62	0.03	1.16%	2.58	2.63	1797422	46954	1.74%
2026-02-25	2.47	2.59	0.11	4.44%	2.47	2.65	2711168	70238	2.62%
2026-02-24	2.42	2.48	0.09	3.77%	2.42	2.49	1359224	33449	1.32%
2026-02-13	2.48	2.39	-0.10	-4.02%	2.38	2.49	1481323	35932	1.43%
2026-02-12	2.51	2.49	-0.02	-0.80%	2.46	2.53	1072013	26740	1.04%
2026-02-11	2.46	2.51	0.05	2.03%	2.45	2.53	1208756	30184	1.17%
2026-02-10	2.48	2.46	-0.02	-0.81%	2.43	2.49	931798	22934	0.90%
2026-02-09	2.50	2.48	0.01	0.40%	2.46	2.52	1305345	32509	1.26%
2026-02-06	2.47	2.47	-0.02	-0.80%	2.44	2.52	1189520	29499	1.15%
2026-02-05	2.52	2.49	-0.04	-1.58%	2.46	2.53	1388978	34579	1.34%
2026-02-04	2.43	2.53	0.10	4.12%	2.41	2.53	1726209	42881	1.67%
2026-02-03	2.39	2.43	0.08	3.40%	2.38	2.44	1532732	36966	1.48%
2026-02-02	2.50	2.35	-0.16	-6.37%	2.34	2.51	2059036	49851	1.99%
2026-01-30	2.57	2.51	-0.08	-3.09%	2.47	2.60	1731380	43749	1.68%
2026-01-29	2.58	2.59	0.01	0.39%	2.55	2.63	1765277	45800	1.71%
2026-01-28	2.50	2.58	0.07	2.79%	2.47	2.59	1727281	43964	1.67%
2026-01-27	2.56	2.51	-0.06	-2.33%	2.48	2.57	1479738	37179	1.43%
2026-01-26	2.54	2.57	0.02	0.78%	2.54	2.59	1544320	39616	1.49%
2026-01-23	2.50	2.55	0.04	1.59%	2.48	2.55	1116248	28076	1.08%
2026-01-22	2.45	2.51	0.06	2.45%	2.44	2.52	1397982	34767	1.35%
2026-01-21	2.42	2.45	0.03	1.24%	2.40	2.46	1053502	25597	1.02%
2026-01-20	2.39	2.42	0.04	1.68%	2.37	2.43	1202041	28859	1.16%
2026-01-19	2.34	2.38	0.04	1.71%	2.32	2.39	944196	22340	0.91%
2026-01-16	2.38	2.34	-0.04	-1.68%	2.33	2.40	1005463	23786	0.97%
2026-01-15	2.40	2.38	-0.02	-0.83%	2.37	2.42	1022111	24422	0.99%
2026-01-14	2.41	2.40	-0.02	-0.83%	2.38	2.46	1482470	36007	1.43%
2026-01-13	2.41	2.42	0.01	0.41%	2.39	2.45	1522840	36871	1.47%
2026-01-12	2.40	2.41	0.02	0.84%	2.39	2.44	1134691	27391	1.10%
2026-01-09	2.39	2.39	0.00	0.00%	2.38	2.46	1420167	34198	1.37%
2026-01-08	2.39	2.39	0.00	0.00%	2.36	2.41	1039360	24819	1.01%
2026-01-07	2.41	2.39	-0.02	-0.83%	2.38	2.44	1057768	25395	1.02%
2026-01-06	2.33	2.41	0.08	3.43%	2.33	2.42	1567165	37418	1.52%
2026-01-05	2.32	2.33	0.02	0.87%	2.31	2.34	905015	21089	0.88%
2025-12-31	2.32	2.31	-0.02	-0.86%	2.30	2.34	877476	20292	0.85%
2025-12-30	2.35	2.33	-0.02	-0.85%	2.29	2.35	936942	21744	0.91%
2025-12-29	2.36	2.35	-0.01	-0.42%	2.35	2.38	770376	18208	0.75%
2025-12-26	2.35	2.36	0.01	0.43%	2.34	2.37	772573	18219	0.75%
2025-12-25	2.33	2.35	0.02	0.86%	2.31	2.36	828221	19381	0.80%
2025-12-24	2.32	2.33	0.02	0.87%	2.30	2.34	693378	16089	0.67%
2025-12-23	2.35	2.31	-0.04	-1.70%	2.30	2.35	807902	18786	0.78%
2025-12-22	2.34	2.35	0.01	0.43%	2.34	2.38	859807	20288	0.83%
2025-12-19	2.28	2.34	0.06	2.63%	2.28	2.35	1252786	29185	1.21%
2025-12-18	2.26	2.28	0.02	0.88%	2.25	2.29	684477	15571	0.66%
2025-12-17	2.24	2.26	0.02	0.89%	2.22	2.27	705701	15828	0.68%
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%