河钢资源 (000923) - 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
2026-04-30	17.00	16.80	-0.38	-2.21%	16.75	17.38	182903	30994	2.91%
2026-04-29	16.98	17.18	-0.72	-4.02%	16.31	17.28	328054	55506	5.22%
2026-04-28	18.15	17.90	-0.35	-1.92%	17.75	18.21	89247	16004	1.42%
2026-04-27	18.41	18.25	-0.23	-1.24%	18.18	18.67	78221	14358	1.25%
2026-04-24	18.47	18.48	-0.10	-0.54%	18.25	18.62	77242	14249	1.23%
2026-04-23	19.03	18.58	-0.29	-1.54%	18.41	19.26	91235	16982	1.45%
2026-04-22	18.75	18.87	0.04	0.21%	18.66	19.05	73823	13924	1.18%
2026-04-21	18.75	18.83	-0.01	-0.05%	18.70	19.02	73220	13791	1.17%
2026-04-20	18.90	18.84	-0.11	-0.58%	18.73	19.22	111573	21075	1.78%
2026-04-17	19.13	18.95	-0.27	-1.40%	18.80	19.45	98398	18711	1.57%
2026-04-16	18.96	19.22	0.27	1.42%	18.96	19.34	80792	15479	1.29%
2026-04-15	19.22	18.95	-0.05	-0.26%	18.90	19.62	115253	22214	1.84%
2026-04-14	19.26	19.00	0.31	1.66%	18.79	19.32	96428	18288	1.54%
2026-04-13	18.61	18.69	-0.02	-0.11%	18.40	18.78	122952	22906	1.96%
2026-04-10	18.73	18.71	-0.01	-0.05%	18.68	19.08	96010	18076	1.53%
2026-04-09	18.49	18.72	0.05	0.27%	18.37	19.11	112291	21019	1.79%
2026-04-08	18.35	18.67	0.87	4.89%	18.35	18.76	107871	20040	1.72%
2026-04-07	17.71	17.80	0.05	0.28%	17.66	18.02	67343	12012	1.07%
2026-04-03	18.01	17.75	-0.26	-1.44%	17.56	18.11	59150	10527	0.94%
2026-04-02	18.49	18.01	-0.41	-2.23%	17.87	18.50	99431	18042	1.58%
2026-04-01	18.21	18.42	0.54	3.02%	18.21	18.57	134698	24751	2.15%
2026-03-31	18.16	17.88	-0.37	-2.03%	17.79	18.43	127332	23038	2.03%
2026-03-30	18.19	18.25	-0.12	-0.65%	18.00	18.48	102990	18771	1.64%
2026-03-27	18.05	18.37	0.02	0.11%	18.05	18.58	114933	21144	1.83%
2026-03-26	18.39	18.35	-0.12	-0.65%	18.18	18.74	110532	20350	1.76%
2026-03-25	18.74	18.47	0.28	1.54%	18.39	18.78	162851	30237	2.59%
2026-03-24	18.04	18.19	0.57	3.23%	17.48	18.23	215304	38383	3.43%
2026-03-23	18.20	17.62	-1.04	-5.57%	17.48	18.49	204387	36701	3.26%
2026-03-20	19.28	18.66	-0.39	-2.05%	18.66	19.38	143785	27357	2.29%
2026-03-19	20.00	19.05	-1.25	-6.16%	18.89	20.05	236054	45696	3.76%
2026-03-18	20.25	20.30	0.17	0.84%	19.95	20.50	92455	18663	1.47%
2026-03-17	20.69	20.13	-0.32	-1.56%	20.09	20.92	106316	21773	1.69%
2026-03-16	20.52	20.45	-0.27	-1.30%	19.59	20.68	216773	43689	3.45%
2026-03-13	21.04	20.72	-0.21	-1.00%	20.62	21.65	137910	29247	2.20%
2026-03-12	21.15	20.93	-0.22	-1.04%	20.71	21.32	111248	23319	1.77%
2026-03-11	21.20	21.15	0.05	0.24%	21.12	21.74	132679	28406	2.11%
2026-03-10	21.43	21.10	0.09	0.43%	21.02	21.54	115191	24436	1.83%
2026-03-09	20.83	21.01	-0.58	-2.69%	20.19	21.24	327263	67941	5.21%
2026-03-06	22.23	21.59	-0.90	-4.00%	21.47	22.37	269392	58486	4.29%
2026-03-05	22.83	22.49	-0.04	-0.18%	22.21	22.98	122629	27724	1.95%
2026-03-04	22.95	22.53	-0.89	-3.80%	22.33	23.59	202656	46360	3.23%
2026-03-03	24.45	23.42	-1.07	-4.37%	23.33	24.45	189250	45059	3.01%
2026-03-02	24.55	24.49	-0.01	-0.04%	23.60	24.79	237646	57273	3.78%
2026-02-27	24.05	24.50	0.31	1.28%	23.85	24.65	158933	38681	2.53%
2026-02-26	24.65	24.19	-0.21	-0.86%	24.06	24.79	132148	32102	2.10%
2026-02-25	23.33	24.40	1.07	4.59%	23.27	24.99	271273	66099	4.32%
2026-02-24	23.89	23.33	0.03	0.13%	23.15	23.90	140737	33046	2.24%
2026-02-13	23.66	23.30	-0.65	-2.71%	23.30	24.21	186237	43996	2.97%
2026-02-12	23.45	23.95	0.65	2.79%	23.10	24.20	167075	39702	2.66%
2026-02-11	22.70	23.30	0.42	1.84%	22.70	23.59	134189	31230	2.14%
2026-02-10	23.20	22.88	-0.17	-0.74%	22.58	23.26	119575	27391	1.90%
2026-02-09	23.50	23.05	-0.11	-0.47%	22.70	23.55	215093	49691	3.43%
2026-02-06	22.26	23.16	-0.20	-0.86%	21.88	23.67	318292	73020	5.07%
2026-02-05	24.16	23.36	-2.59	-9.98%	23.36	24.69	295586	70527	4.71%
2026-02-04	24.80	25.95	1.69	6.97%	24.08	26.50	281079	70959	4.48%
2026-02-03	23.95	24.26	1.14	4.93%	23.30	24.37	203238	48345	3.24%
2026-02-02	23.11	23.12	-1.05	-4.34%	22.89	24.35	295721	70084	4.71%
2026-01-30	25.53	24.17	-2.25	-8.52%	23.81	25.58	306795	75126	4.89%
2026-01-29	26.05	26.42	0.60	2.32%	25.48	26.98	361933	94860	5.76%
2026-01-28	25.31	25.82	0.74	2.95%	24.86	26.11	236347	60578	3.76%
2026-01-27	25.72	25.08	-0.82	-3.17%	24.75	25.83	202377	51081	3.22%
2026-01-26	25.76	25.90	0.88	3.52%	25.40	26.52	319425	82592	5.09%