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
2025-04-03	15.51	15.12	-0.57	-3.63%	15.00	15.67	191700	29320	3.05%
2025-04-02	15.70	15.69	-0.10	-0.63%	15.63	15.90	117561	18517	1.87%
2025-04-01	15.79	15.79	0.04	0.25%	15.65	16.05	135199	21411	2.15%
2025-03-31	15.61	15.75	0.05	0.32%	15.61	15.99	166724	26284	2.66%
2025-03-28	15.79	15.70	-0.10	-0.63%	15.53	15.92	168997	26596	2.69%
2025-03-27	16.01	15.80	-0.57	-3.48%	15.71	16.42	302800	48307	4.82%
2025-03-26	16.76	16.37	0.08	0.49%	16.29	16.98	330492	55079	5.26%
2025-03-25	16.40	16.29	-0.16	-0.97%	16.10	16.62	318540	52015	5.07%
2025-03-24	15.41	16.45	0.99	6.40%	15.25	16.50	592849	94999	9.44%
2025-03-21	14.71	15.46	0.74	5.03%	14.71	15.65	419294	64137	6.68%
2025-03-20	14.81	14.72	0.03	0.20%	14.70	15.05	103545	15367	1.65%
2025-03-19	14.74	14.69	-0.05	-0.34%	14.59	14.76	76341	11182	1.22%
2025-03-18	14.48	14.74	0.30	2.08%	14.37	15.02	204752	30224	3.26%
2025-03-17	14.62	14.44	-0.23	-1.57%	14.41	14.68	132661	19243	2.11%
2025-03-14	14.84	14.67	0.17	1.17%	14.56	14.87	188035	27678	2.99%
2025-03-13	14.38	14.50	0.16	1.12%	14.24	14.50	130823	18787	2.08%
2025-03-12	14.30	14.34	0.04	0.28%	14.26	14.45	105349	15130	1.68%
2025-03-11	13.97	14.30	0.20	1.42%	13.91	14.30	158116	22423	2.52%
2025-03-10	14.03	14.10	0.18	1.29%	13.94	14.17	120112	16887	1.91%
2025-03-07	13.74	13.92	0.18	1.31%	13.71	14.01	143889	20035	2.29%
2025-03-06	13.76	13.74	0.17	1.25%	13.66	13.87	115736	15926	1.84%
2025-03-05	13.60	13.57	-0.01	-0.07%	13.43	13.62	63435	8573	1.01%
2025-03-04	13.53	13.58	0.00	0.00%	13.50	13.67	50065	6801	0.80%
2025-03-03	13.52	13.58	0.06	0.44%	13.52	13.76	81542	11125	1.30%
2025-02-28	13.71	13.52	-0.20	-1.46%	13.49	13.74	86199	11715	1.37%
2025-02-27	14.04	13.72	-0.27	-1.93%	13.60	14.04	115328	15845	1.84%
2025-02-26	13.60	13.99	0.46	3.40%	13.60	14.00	144412	19996	2.30%
2025-02-25	13.61	13.53	-0.14	-1.02%	13.49	13.67	63185	8587	1.01%
2025-02-24	13.71	13.67	-0.07	-0.51%	13.65	13.84	99305	13622	1.58%
2025-02-21	13.79	13.74	0.04	0.29%	13.64	13.94	110052	15141	1.75%
2025-02-20	13.73	13.70	-0.03	-0.22%	13.52	13.75	85191	11630	1.36%
2025-02-19	13.73	13.73	-0.01	-0.07%	13.65	13.79	85832	11766	1.37%
2025-02-18	13.93	13.74	-0.18	-1.29%	13.70	13.96	85834	11861	1.37%
2025-02-17	14.29	13.92	-0.37	-2.59%	13.87	14.29	117963	16508	1.88%
2025-02-14	14.20	14.29	0.07	0.49%	14.15	14.35	57755	8228	0.92%
2025-02-13	14.32	14.22	-0.09	-0.63%	14.20	14.42	55614	7939	0.89%
2025-02-12	14.48	14.31	-0.16	-1.11%	14.19	14.51	67916	9726	1.08%
2025-02-11	14.43	14.47	0.06	0.42%	14.35	14.51	59992	8654	0.96%
2025-02-10	14.45	14.41	0.16	1.12%	14.32	14.55	90634	13066	1.44%
2025-02-07	14.10	14.25	0.15	1.06%	14.07	14.28	105346	14994	1.68%
2025-02-06	14.06	14.10	0.12	0.86%	13.90	14.11	61751	8646	0.98%
2025-02-05	14.24	13.98	-0.19	-1.34%	13.93	14.29	60212	8472	0.96%
2025-01-27	14.11	14.17	0.08	0.57%	14.09	14.40	77300	11014	1.23%
2025-01-24	13.77	14.09	0.35	2.55%	13.71	14.13	79388	11089	1.26%
2025-01-23	13.85	13.74	-0.02	-0.15%	13.74	13.99	49426	6845	0.79%
2025-01-22	13.83	13.76	-0.15	-1.08%	13.67	13.92	55005	7563	0.88%
2025-01-21	14.00	13.91	-0.01	-0.07%	13.80	14.02	33844	4701	0.54%
2025-01-20	14.02	13.92	-0.06	-0.43%	13.88	14.03	44408	6197	0.71%
2025-01-17	13.88	13.98	0.03	0.22%	13.85	14.01	45000	6273	0.72%
2025-01-16	13.85	13.95	0.22	1.60%	13.79	14.00	80472	11190	1.28%
2025-01-15	13.83	13.73	-0.10	-0.72%	13.69	13.87	51549	7084	0.82%
2025-01-14	13.63	13.83	0.19	1.39%	13.56	13.89	83914	11541	1.34%
2025-01-13	13.35	13.64	0.17	1.26%	13.23	13.64	50424	6821	0.80%
2025-01-10	13.55	13.47	-0.06	-0.44%	13.47	13.77	40859	5548	0.65%
2025-01-09	13.46	13.53	0.07	0.52%	13.31	13.64	67186	9070	1.07%
2025-01-08	13.70	13.46	-0.29	-2.11%	13.29	13.74	84640	11384	1.35%
2025-01-07	13.62	13.75	0.11	0.81%	13.54	13.82	53452	7316	0.85%
2025-01-06	13.71	13.64	-0.09	-0.66%	13.57	13.91	71873	9867	1.14%
2025-01-03	13.77	13.73	-0.02	-0.15%	13.67	14.13	96151	13339	1.53%
2025-01-02	13.91	13.75	-0.15	-1.08%	13.69	14.05	74933	10391	1.19%
2024-12-31	14.19	13.90	-0.30	-2.11%	13.90	14.22	71700	10072	1.14%
2024-12-30	14.18	14.20	0.00	0.00%	14.12	14.25	53007	7511	0.84%
2024-12-27	14.16	14.20	0.03	0.21%	14.15	14.28	48717	6929	0.78%
2024-12-26	14.19	14.17	-0.04	-0.28%	14.15	14.28	45005	6396	0.72%
2024-12-25	14.37	14.21	-0.16	-1.11%	14.16	14.37	52510	7462	0.84%