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
2025-08-01	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%
2025-06-06	13.20	13.33	0.17	1.29%	13.19	13.44	83104	11068	1.32%
2025-06-05	13.23	13.16	-0.10	-0.75%	13.13	13.28	45872	6045	0.73%
2025-06-04	13.05	13.26	0.24	1.84%	13.04	13.33	85376	11267	1.36%
2025-06-03	13.03	13.02	-0.05	-0.38%	12.96	13.04	39141	5090	0.62%
2025-05-30	13.05	13.07	-0.01	-0.08%	13.00	13.09	39307	5127	0.63%
2025-05-29	13.01	13.08	0.05	0.38%	12.99	13.11	43348	5669	0.69%
2025-05-28	13.04	13.03	-0.02	-0.15%	12.99	13.10	36233	4727	0.58%
2025-05-27	13.09	13.05	-0.07	-0.53%	12.97	13.09	39752	5176	0.63%
2025-05-26	13.00	13.12	0.14	1.08%	12.95	13.16	60438	7899	0.96%
2025-05-23	13.09	12.98	-0.10	-0.76%	12.98	13.15	56507	7384	0.90%
2025-05-22	13.25	13.08	-0.20	-1.51%	13.07	13.26	71856	9445	1.14%
2025-05-21	13.26	13.28	0.07	0.53%	13.21	13.37	83247	11057	1.33%
2025-05-20	13.25	13.21	-0.02	-0.15%	13.15	13.30	60983	8051	0.97%
2025-05-19	13.25	13.23	0.00	0.00%	13.15	13.26	44335	5858	0.71%
2025-05-16	13.25	13.23	0.00	0.00%	13.21	13.32	45224	5991	0.72%
2025-05-15	13.45	13.23	-0.25	-1.85%	13.22	13.46	72643	9663	1.16%
2025-05-14	13.37	13.48	0.11	0.82%	13.31	13.49	72574	9727	1.16%
2025-05-13	13.48	13.37	-0.06	-0.45%	13.35	13.57	90797	12188	1.45%
2025-05-12	13.17	13.43	0.34	2.60%	13.13	13.43	123653	16408	1.97%
2025-05-09	13.17	13.09	-0.06	-0.46%	13.03	13.21	74411	9746	1.19%
2025-05-08	13.06	13.15	0.05	0.38%	13.02	13.28	97587	12857	1.55%
2025-05-07	13.18	13.10	0.08	0.61%	13.03	13.26	145360	19114	2.32%
2025-05-06	13.05	13.02	0.07	0.54%	12.92	13.05	98232	12748	1.56%
2025-04-30	12.88	12.95	0.04	0.31%	12.88	13.10	90877	11807	1.45%
2025-04-29	12.90	12.91	0.01	0.08%	12.88	13.05	73381	9500	1.17%
2025-04-28	13.01	12.90	-0.18	-1.38%	12.87	13.02	119049	15400	1.90%
2025-04-25	13.11	13.08	-0.56	-4.11%	12.99	13.35	248933	32681	3.96%
2025-04-24	13.80	13.64	-0.21	-1.52%	13.58	13.85	89423	12231	1.42%