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
2026-07-31	14.95	14.69	-0.05	-0.34%	14.68	15.13	174110	25822	2.77%
2026-07-30	15.00	14.74	-0.26	-1.73%	14.60	15.25	138621	20702	2.21%
2026-07-29	14.99	15.00	0.14	0.94%	14.78	15.22	143323	21477	2.28%
2026-07-28	14.41	14.86	0.28	1.92%	14.21	14.94	172358	25199	2.74%
2026-07-27	13.79	14.58	0.89	6.50%	13.71	14.70	228361	32533	3.64%
2026-07-24	13.96	13.69	-0.61	-4.27%	13.67	14.25	148433	20650	2.36%
2026-07-23	13.70	14.30	0.60	4.38%	13.52	14.50	211424	29918	3.37%
2026-07-22	13.40	13.70	0.50	3.79%	13.27	13.90	222962	30395	3.55%
2026-07-21	13.02	13.20	0.30	2.33%	12.81	13.24	153927	20079	2.45%
2026-07-20	13.06	12.90	-0.13	-1.00%	12.62	13.26	148900	19220	2.37%
2026-07-17	13.68	13.03	-0.73	-5.31%	12.97	13.69	170473	22604	2.71%
2026-07-16	13.85	13.76	-0.15	-1.08%	13.65	14.02	144861	20003	2.31%
2026-07-15	13.47	13.91	0.36	2.66%	13.35	14.35	291197	40978	4.64%
2026-07-14	13.14	13.55	0.50	3.83%	13.03	13.62	206782	27608	3.29%
2026-07-13	13.08	13.05	-0.10	-0.76%	12.86	13.42	272493	35659	4.34%
2026-07-10	12.35	13.15	0.92	7.52%	12.24	13.45	282741	37130	4.50%
2026-07-09	12.40	12.23	-0.32	-2.55%	11.97	12.56	128198	15656	2.04%
2026-07-08	12.71	12.55	-0.26	-2.03%	12.51	12.80	97061	12270	1.55%
2026-07-07	13.00	12.81	-0.20	-1.54%	12.77	13.15	107889	13967	1.72%
2026-07-06	12.91	13.01	0.12	0.93%	12.81	13.31	122809	16012	1.96%
2026-07-03	12.82	12.89	0.25	1.98%	12.75	13.10	145467	18855	2.32%
2026-07-02	12.64	12.64	0.00	0.00%	12.59	12.94	149997	19129	2.39%
2026-07-01	12.41	12.64	0.23	1.85%	12.26	12.83	124614	15673	1.98%
2026-06-30	12.58	12.41	-0.29	-2.28%	12.19	12.66	114546	14152	1.82%
2026-06-29	12.48	12.70	0.22	1.76%	12.19	12.74	126972	15904	2.02%
2026-06-26	12.83	12.48	-0.27	-2.12%	12.27	13.04	142598	17850	2.27%
2026-06-25	13.08	12.75	-0.48	-3.63%	12.69	13.13	142058	18231	2.26%
2026-06-24	13.29	13.23	-0.07	-0.53%	13.05	13.43	125286	16547	2.00%
2026-06-23	14.01	13.30	-0.82	-5.81%	13.24	14.10	172545	23397	2.75%
2026-06-22	13.70	14.12	0.32	2.32%	13.50	14.16	163511	22621	2.60%
2026-06-18	13.82	13.80	-0.11	-0.79%	13.68	14.30	123982	17329	1.97%
2026-06-17	14.11	13.91	-0.24	-1.70%	13.73	14.21	112717	15718	1.80%
2026-06-16	14.30	14.15	-0.31	-2.14%	14.04	14.40	137306	19450	2.19%
2026-06-15	14.25	14.46	0.63	4.56%	14.07	14.60	179952	25886	2.87%
2026-06-12	14.30	14.43	0.51	3.66%	14.09	14.87	185801	26891	2.96%
2026-06-11	13.87	13.92	-0.06	-0.43%	13.73	14.12	110140	15339	1.75%
2026-06-10	13.89	13.98	-0.10	-0.71%	13.72	14.04	108663	15074	1.73%
2026-06-09	14.18	14.08	0.09	0.64%	13.66	14.18	149327	20721	2.38%
2026-06-08	14.27	13.99	-0.73	-4.96%	13.68	14.43	219910	30919	3.50%
2026-06-05	14.86	14.72	-0.20	-1.34%	14.62	15.06	146330	21689	2.33%
2026-06-04	15.58	14.92	-0.81	-5.15%	14.78	15.60	164096	24692	2.61%
2026-06-03	16.08	15.73	-0.42	-2.60%	15.64	16.10	140769	22335	2.24%
2026-06-02	15.73	16.15	0.52	3.33%	15.72	16.45	179944	28915	2.87%
2026-06-01	15.48	15.63	0.11	0.71%	15.37	15.82	107294	16786	1.71%
2026-05-29	16.15	15.52	-0.32	-2.02%	15.40	16.28	113482	17823	1.81%
2026-05-28	15.80	15.84	-0.09	-0.56%	15.63	16.37	116690	18616	1.86%
2026-05-27	16.62	15.93	-0.77	-4.61%	15.84	16.97	146778	23791	2.34%
2026-05-26	15.94	16.70	0.76	4.77%	15.84	16.81	189715	31058	3.02%
2026-05-25	15.96	15.94	0.18	1.14%	15.84	16.15	99440	15886	1.58%
2026-05-22	15.57	15.76	0.45	2.94%	15.33	15.94	124057	19352	1.98%
2026-05-21	16.12	15.31	-0.58	-3.65%	15.31	16.32	144811	22900	2.31%
2026-05-20	15.85	15.89	-0.03	-0.19%	15.55	16.13	149773	23758	2.39%
2026-05-19	16.12	15.92	-0.10	-0.62%	15.72	16.24	123022	19595	1.96%
2026-05-18	16.35	16.02	-0.55	-3.32%	15.83	16.35	174065	27939	2.77%
2026-05-15	17.42	16.57	-0.88	-5.04%	16.50	17.45	190067	32062	3.03%
2026-05-14	18.03	17.45	-0.60	-3.32%	17.43	18.15	115055	20392	1.83%
2026-05-13	18.25	18.05	-0.03	-0.17%	18.00	18.58	162873	29760	2.59%
2026-05-12	18.55	18.08	-0.10	-0.55%	17.81	18.58	130693	23621	2.08%
2026-05-11	18.10	18.18	0.12	0.66%	17.81	18.52	146058	26608	2.33%
2026-05-08	17.87	18.06	0.11	0.61%	17.75	18.45	149160	26992	2.38%
2026-05-07	17.68	17.95	0.56	3.22%	17.46	18.05	227382	40414	3.62%
2026-05-06	16.97	17.39	0.59	3.51%	16.72	17.61	266607	45926	4.25%
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%