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
2025-12-16	18.88	18.51	-0.38	-2.01%	18.43	18.98	73312	13643	1.17%
2025-12-15	18.49	18.89	0.13	0.69%	18.38	19.26	97933	18570	1.56%
2025-12-12	18.90	18.76	0.23	1.24%	18.70	18.99	83584	15746	1.33%
2025-12-11	19.00	18.53	-0.28	-1.49%	18.50	19.09	81383	15289	1.30%
2025-12-10	18.86	18.81	0.11	0.59%	18.59	18.93	74532	13992	1.19%
2025-12-09	19.15	18.70	-0.70	-3.61%	18.60	19.34	118343	22297	1.88%
2025-12-08	19.59	19.40	-0.11	-0.56%	18.98	19.63	142169	27419	2.26%
2025-12-05	19.11	19.51	0.37	1.93%	18.97	19.62	136903	26458	2.18%
2025-12-04	19.30	19.14	0.48	2.57%	19.11	19.80	218163	42391	3.47%
2025-12-03	18.50	18.66	0.08	0.43%	18.43	18.91	90030	16817	1.43%
2025-12-02	18.63	18.58	-0.22	-1.17%	18.40	18.73	96914	17972	1.54%
2025-12-01	18.62	18.80	0.85	4.74%	18.41	19.20	180856	34012	2.88%
2025-11-28	17.58	17.95	0.39	2.22%	17.54	18.17	74682	13345	1.19%
2025-11-27	17.51	17.56	0.08	0.46%	17.45	17.87	68223	12078	1.09%
2025-11-26	17.49	17.48	-0.10	-0.57%	17.36	17.78	64637	11369	1.03%
2025-11-25	17.50	17.58	0.18	1.03%	17.46	17.78	77914	13726	1.24%
2025-11-24	17.21	17.40	0.27	1.58%	17.03	17.66	103241	17991	1.64%
2025-11-21	17.53	17.13	-0.67	-3.76%	17.08	17.73	127891	22185	2.04%
2025-11-20	18.10	17.80	-0.21	-1.17%	17.78	18.36	79705	14395	1.27%
2025-11-19	17.86	18.01	0.10	0.56%	17.80	18.25	70867	12749	1.13%
2025-11-18	18.23	17.91	-0.33	-1.81%	17.76	18.32	109015	19552	1.74%
2025-11-17	18.60	18.24	-0.48	-2.56%	18.19	18.79	108158	19854	1.72%
2025-11-14	18.81	18.72	-0.25	-1.32%	18.61	19.07	100863	18988	1.61%
2025-11-13	18.65	18.97	0.39	2.10%	18.51	19.26	148105	28142	2.36%
2025-11-12	18.45	18.58	0.15	0.81%	18.16	18.84	114597	21217	1.83%
2025-11-11	18.52	18.43	-0.05	-0.27%	18.21	18.95	102627	19034	1.63%
2025-11-10	18.37	18.48	0.12	0.65%	18.31	19.00	133039	24782	2.12%
2025-11-07	18.08	18.36	0.07	0.38%	17.92	18.66	141897	26055	2.26%
2025-11-06	17.70	18.29	0.59	3.33%	17.70	18.43	142429	25740	2.27%
2025-11-05	17.50	17.70	0.03	0.17%	17.38	17.95	116901	20673	1.86%
2025-11-04	18.22	17.67	-0.71	-3.86%	17.53	18.34	135469	24195	2.16%
2025-11-03	18.82	18.38	-0.37	-1.97%	17.89	18.85	190538	34735	3.03%
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%