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
2025-09-16	16.50	16.10	-0.14	-0.86%	15.68	16.50	157597	25102	2.51%
2025-09-15	16.50	16.24	-0.24	-1.46%	16.19	16.61	171098	27992	2.72%
2025-09-12	16.21	16.48	0.43	2.68%	16.00	16.70	225857	37000	3.60%
2025-09-11	15.50	16.05	0.59	3.82%	15.42	16.13	182068	28861	2.90%
2025-09-10	15.49	15.46	-0.07	-0.45%	15.19	15.51	98624	15134	1.57%
2025-09-09	15.31	15.53	0.17	1.11%	15.21	15.75	163092	25310	2.60%
2025-09-08	15.14	15.36	0.29	1.92%	15.03	15.42	145598	22160	2.32%
2025-09-05	14.78	15.07	0.31	2.10%	14.74	15.09	112804	16865	1.80%
2025-09-04	15.06	14.76	-0.24	-1.60%	14.56	15.22	145804	21655	2.32%
2025-09-03	15.49	15.00	-0.17	-1.12%	14.90	15.57	142801	21696	2.27%
2025-09-02	15.30	15.17	0.00	0.00%	15.02	15.47	201216	30632	3.20%
2025-09-01	14.95	15.17	0.47	3.20%	14.61	15.24	224345	33622	3.57%
2025-08-29	14.59	14.70	0.16	1.10%	14.53	15.03	232356	34383	3.70%
2025-08-28	14.30	14.54	0.15	1.04%	14.02	14.56	123699	17743	1.97%
2025-08-27	14.83	14.39	-0.43	-2.90%	14.36	14.85	124074	18127	1.98%
2025-08-26	14.80	14.82	-0.02	-0.13%	14.76	14.96	114451	17001	1.82%
2025-08-25	14.54	14.84	0.44	3.06%	14.52	14.98	196832	29108	3.13%
2025-08-22	14.45	14.40	-0.05	-0.35%	14.28	14.48	83208	11946	1.33%
2025-08-21	14.44	14.45	0.02	0.14%	14.38	14.51	85963	12415	1.37%
2025-08-20	14.29	14.43	0.08	0.56%	14.29	14.52	81842	11787	1.30%
2025-08-19	14.39	14.35	-0.01	-0.07%	14.28	14.45	82932	11906	1.32%
2025-08-18	14.53	14.36	-0.17	-1.17%	14.31	14.60	144400	20764	2.30%
2025-08-15	14.36	14.53	0.10	0.69%	14.36	14.65	116149	16873	1.85%
2025-08-14	14.53	14.43	-0.11	-0.76%	14.38	14.58	112006	16191	1.78%
2025-08-13	14.48	14.54	0.06	0.41%	14.42	14.64	106365	15448	1.69%
2025-08-12	14.31	14.48	0.22	1.54%	14.22	14.60	120175	17359	1.91%
2025-08-11	14.30	14.26	0.03	0.21%	14.23	14.41	75209	10755	1.20%
2025-08-08	14.00	14.23	0.20	1.43%	13.98	14.49	94438	13439	1.50%
2025-08-07	14.19	14.03	-0.16	-1.13%	13.93	14.23	86660	12166	1.38%
2025-08-06	14.15	14.19	0.04	0.28%	14.10	14.27	62894	8925	1.00%
2025-08-05	13.95	14.15	0.24	1.73%	13.92	14.26	93061	13140	1.48%
2025-08-04	13.81	13.91	0.06	0.43%	13.77	13.93	60272	8350	0.96%
2025-08-01	13.84	13.85	0.01	0.07%	13.81	13.94	52612	7300	0.84%
2025-07-31	14.27	13.84	-0.57	-3.96%	13.76	14.37	174516	24299	2.78%
2025-07-30	14.51	14.41	-0.09	-0.62%	14.34	14.70	83281	12100	1.33%
2025-07-29	14.36	14.50	0.14	0.97%	14.31	14.52	90992	13130	1.45%
2025-07-28	14.66	14.36	-0.34	-2.31%	14.33	14.69	130540	18838	2.08%
2025-07-25	14.86	14.70	-0.16	-1.08%	14.67	15.09	124157	18383	1.98%
2025-07-24	14.48	14.86	0.21	1.43%	14.48	14.86	116189	17070	1.85%
2025-07-23	15.02	14.65	-0.29	-1.94%	14.59	15.17	147135	21759	2.34%
2025-07-22	14.57	14.94	0.43	2.96%	14.40	15.00	157164	23172	2.50%
2025-07-21	14.25	14.51	0.45	3.20%	14.25	14.60	153057	22104	2.44%
2025-07-18	13.93	14.06	0.22	1.59%	13.92	14.25	103101	14541	1.64%
2025-07-17	13.88	13.84	0.00	0.00%	13.81	13.97	48880	6781	0.78%
2025-07-16	13.81	13.84	0.02	0.14%	13.77	13.90	49016	6778	0.78%
2025-07-15	14.06	13.82	-0.25	-1.78%	13.79	14.18	86734	12084	1.38%
2025-07-14	14.02	14.07	-0.06	-0.42%	13.95	14.13	95085	13350	1.51%
2025-07-11	14.06	14.13	0.02	0.14%	14.03	14.36	111152	15764	1.77%
2025-07-10	13.88	14.11	0.25	1.80%	13.87	14.13	75148	10536	1.20%
2025-07-09	14.25	13.86	-0.24	-1.70%	13.82	14.35	112995	15840	1.80%
2025-07-08	14.05	14.10	0.04	0.28%	14.02	14.21	63313	8939	1.01%
2025-07-07	13.89	14.06	0.07	0.50%	13.86	14.15	71421	10022	1.14%
2025-07-04	14.19	13.99	-0.26	-1.82%	13.92	14.24	101502	14253	1.62%
2025-07-03	14.41	14.25	-0.13	-0.90%	14.14	14.49	108624	15483	1.73%
2025-07-02	14.08	14.38	0.22	1.55%	14.00	14.47	133211	19089	2.12%
2025-07-01	13.85	14.16	0.32	2.31%	13.76	14.16	86365	12064	1.38%
2025-06-30	14.04	13.84	-0.23	-1.63%	13.83	14.19	106317	14810	1.69%
2025-06-27	13.88	14.07	0.41	3.00%	13.88	14.30	188954	26708	3.01%
2025-06-26	13.42	13.66	0.25	1.86%	13.38	13.80	110033	15043	1.75%
2025-06-25	13.39	13.41	0.13	0.98%	13.30	13.48	93855	12564	1.49%
2025-06-24	13.68	13.78	0.10	0.73%	13.55	13.87	85865	11809	1.37%
2025-06-23	13.52	13.68	0.14	1.03%	13.47	13.72	78791	10706	1.25%
2025-06-20	13.36	13.54	0.17	1.27%	13.32	13.67	97440	13199	1.55%
2025-06-19	13.48	13.37	-0.09	-0.67%	13.25	13.54	68917	9204	1.10%
2025-06-18	13.47	13.46	-0.03	-0.22%	13.37	13.53	50346	6774	0.80%
2025-06-17	13.46	13.49	0.02	0.15%	13.42	13.62	59244	8002	0.94%
2025-06-16	13.35	13.47	0.12	0.90%	13.34	13.48	66339	8894	1.06%
2025-06-13	13.43	13.35	-0.14	-1.04%	13.33	13.51	58354	7814	0.93%
2025-06-12	13.40	13.49	0.09	0.67%	13.31	13.54	65602	8816	1.04%
2025-06-11	13.29	13.40	0.11	0.83%	13.29	13.53	88115	11846	1.40%
2025-06-10	13.49	13.29	-0.13	-0.97%	13.21	13.49	67001	8933	1.07%
2025-06-09	13.31	13.42	0.09	0.68%	13.24	13.54	91309	12228	1.45%