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
2025-10-31	19.01	18.75	0.30	1.63%	18.66	19.73	291109	55619	4.64%
2025-10-30	18.59	18.45	-0.19	-1.02%	18.20	18.82	146062	27092	2.33%
2025-10-29	18.00	18.64	0.59	3.27%	17.92	18.70	148458	27229	2.36%
2025-10-28	18.39	18.05	-0.32	-1.74%	17.83	18.39	164067	29708	2.61%
2025-10-27	18.61	18.37	0.12	0.66%	18.34	18.88	207125	38504	3.30%
2025-10-24	18.29	18.25	0.10	0.55%	17.91	18.59	139067	25336	2.21%
2025-10-23	17.86	18.15	0.14	0.78%	17.77	18.19	122398	22015	1.95%
2025-10-22	17.74	18.01	-0.18	-0.99%	17.59	18.10	127963	22955	2.04%
2025-10-21	18.03	18.19	0.24	1.34%	17.91	18.59	189705	34652	3.02%
2025-10-20	17.49	17.95	0.52	2.98%	17.40	18.35	227053	40659	3.62%
2025-10-17	17.81	17.43	-0.38	-2.13%	17.39	18.12	180193	31946	2.87%
2025-10-16	17.85	17.81	-0.34	-1.87%	17.68	18.42	218549	39369	3.48%
2025-10-15	18.06	18.15	0.11	0.61%	17.74	18.21	235680	42488	3.75%
2025-10-14	19.20	18.04	-0.53	-2.85%	17.84	19.35	381027	70469	6.07%
2025-10-13	18.04	18.57	-0.40	-2.11%	18.01	18.97	466783	86230	7.43%
2025-10-10	19.04	18.97	-0.73	-3.71%	18.93	20.11	700483	136394	11.16%
2025-10-09	19.00	19.70	1.79	9.99%	19.00	19.70	496688	96857	7.91%
2025-09-30	16.38	17.91	1.63	10.01%	16.38	17.91	494022	86520	7.87%
2025-09-29	16.15	16.28	0.48	3.04%	15.70	16.31	179047	28786	2.85%
2025-09-26	15.65	15.80	0.20	1.28%	15.45	16.22	159843	25413	2.55%
2025-09-25	15.79	15.60	0.29	1.89%	15.39	15.88	164980	25757	2.63%
2025-09-24	14.92	15.31	0.36	2.41%	14.83	15.38	104561	15773	1.67%
2025-09-23	15.28	14.95	-0.41	-2.67%	14.74	15.32	123318	18445	1.96%
2025-09-22	15.47	15.36	-0.01	-0.07%	15.06	15.64	111950	17113	1.78%
2025-09-19	15.39	15.37	0.01	0.07%	15.20	15.52	85191	13087	1.36%
2025-09-18	15.80	15.36	-0.62	-3.88%	15.31	15.82	180873	28090	2.88%
2025-09-17	15.93	15.98	-0.12	-0.75%	15.75	16.01	92975	14761	1.48%
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%