河钢股份(000709)股票行情
河钢股份(000709)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 2.23 | 2.24 | 0.01 | 0.45% | 2.23 | 2.25 | 576652 | 12919.47 | 0.56% |
| 2025-12-11 | 2.26 | 2.23 | -0.03 | -1.33% | 2.22 | 2.27 | 651925 | 14621.23 | 0.63% |
| 2025-12-10 | 2.24 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 542768 | 12247.67 | 0.53% |
| 2025-12-09 | 2.32 | 2.26 | -0.07 | -3.00% | 2.26 | 2.33 | 1057766 | 24151.20 | 1.02% |
| 2025-12-08 | 2.34 | 2.33 | -0.01 | -0.43% | 2.31 | 2.35 | 807095 | 18814.69 | 0.78% |
| 2025-12-05 | 2.30 | 2.34 | 0.04 | 1.74% | 2.29 | 2.34 | 779274 | 18044.46 | 0.75% |
| 2025-12-04 | 2.31 | 2.30 | -0.01 | -0.43% | 2.29 | 2.32 | 500029 | 11507.71 | 0.48% |
| 2025-12-03 | 2.32 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 745473 | 17319.82 | 0.72% |
| 2025-12-02 | 2.31 | 2.33 | 0.02 | 0.87% | 2.29 | 2.34 | 835398 | 19321.35 | 0.81% |
| 2025-12-01 | 2.30 | 2.31 | 0.02 | 0.87% | 2.29 | 2.32 | 689979 | 15917.04 | 0.67% |
| 2025-11-28 | 2.29 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 649587 | 14856.51 | 0.63% |
| 2025-11-27 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 623935 | 14267.94 | 0.60% |
| 2025-11-26 | 2.32 | 2.30 | -0.02 | -0.86% | 2.29 | 2.34 | 868193 | 20065.71 | 0.84% |
| 2025-11-25 | 2.32 | 2.32 | 0.00 | 0.00% | 2.31 | 2.33 | 624420 | 14481.11 | 0.60% |
| 2025-11-24 | 2.34 | 2.32 | -0.01 | -0.43% | 2.30 | 2.35 | 823965 | 19146.57 | 0.80% |
| 2025-11-21 | 2.41 | 2.33 | -0.09 | -3.72% | 2.32 | 2.41 | 1171005 | 27645.88 | 1.13% |
| 2025-11-20 | 2.43 | 2.42 | 0.00 | 0.00% | 2.42 | 2.46 | 781316 | 19043.47 | 0.76% |
| 2025-11-19 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.47 | 954839 | 23180.54 | 0.92% |
| 2025-11-18 | 2.58 | 2.45 | -0.13 | -5.04% | 2.44 | 2.58 | 1682017 | 41868.11 | 1.63% |
| 2025-11-17 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.59 | 810006 | 20830.55 | 0.78% |
| 2025-11-14 | 2.56 | 2.59 | 0.01 | 0.39% | 2.56 | 2.62 | 1124904 | 29124.30 | 1.09% |
| 2025-11-13 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.59 | 1172977 | 30098.16 | 1.13% |
| 2025-11-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 996950 | 25393.27 | 0.96% |
| 2025-11-11 | 2.54 | 2.55 | 0.01 | 0.39% | 2.52 | 2.56 | 980148 | 24911.04 | 0.95% |
| 2025-11-10 | 2.56 | 2.54 | -0.01 | -0.39% | 2.51 | 2.56 | 981864 | 24876.57 | 0.95% |
| 2025-11-07 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 1106221 | 28185.48 | 1.07% |
| 2025-11-06 | 2.52 | 2.55 | 0.03 | 1.19% | 2.50 | 2.55 | 1145250 | 28974.34 | 1.11% |
| 2025-11-05 | 2.47 | 2.52 | 0.04 | 1.61% | 2.45 | 2.53 | 1033869 | 25822.54 | 1.00% |
| 2025-11-04 | 2.52 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 820023 | 20494.08 | 0.79% |
| 2025-11-03 | 2.51 | 2.52 | 0.01 | 0.40% | 2.49 | 2.54 | 1091705 | 27407.95 | 1.06% |
| 2025-10-31 | 2.53 | 2.51 | -0.02 | -0.79% | 2.50 | 2.55 | 1167561 | 29416.28 | 1.13% |
| 2025-10-30 | 2.49 | 2.53 | 0.03 | 1.20% | 2.48 | 2.57 | 1461612 | 37057.35 | 1.41% |
| 2025-10-29 | 2.53 | 2.50 | -0.04 | -1.57% | 2.45 | 2.54 | 1330086 | 33008.11 | 1.29% |
| 2025-10-28 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.60 | 957798 | 24532.58 | 0.93% |
| 2025-10-27 | 2.53 | 2.58 | 0.05 | 1.98% | 2.52 | 2.61 | 1282939 | 32974.80 | 1.24% |
| 2025-10-24 | 2.59 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 1086866 | 27665.20 | 1.05% |
| 2025-10-23 | 2.56 | 2.59 | 0.03 | 1.17% | 2.52 | 2.60 | 917475 | 23437.15 | 0.89% |
| 2025-10-22 | 2.57 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 956936 | 24617.61 | 0.93% |
| 2025-10-21 | 2.55 | 2.57 | 0.02 | 0.78% | 2.53 | 2.59 | 974710 | 25030.65 | 0.94% |
| 2025-10-20 | 2.56 | 2.55 | 0.00 | 0.00% | 2.53 | 2.59 | 941866 | 24027.46 | 0.91% |
| 2025-10-17 | 2.58 | 2.55 | -0.02 | -0.78% | 2.55 | 2.64 | 1006532 | 26056.41 | 0.97% |
| 2025-10-16 | 2.64 | 2.57 | -0.07 | -2.65% | 2.56 | 2.65 | 1104554 | 28672.63 | 1.07% |
| 2025-10-15 | 2.64 | 2.64 | 0.00 | 0.00% | 2.63 | 2.68 | 984354 | 26067.90 | 0.95% |
| 2025-10-14 | 2.68 | 2.64 | -0.02 | -0.75% | 2.62 | 2.70 | 1326136 | 35418.45 | 1.28% |
| 2025-10-13 | 2.60 | 2.66 | -0.03 | -1.12% | 2.59 | 2.68 | 1499768 | 39374.11 | 1.45% |
| 2025-10-10 | 2.67 | 2.69 | 0.02 | 0.75% | 2.62 | 2.69 | 1468494 | 39284.37 | 1.42% |
| 2025-10-09 | 2.60 | 2.67 | 0.13 | 5.12% | 2.59 | 2.70 | 1924008 | 50938.88 | 1.86% |
| 2025-09-30 | 2.48 | 2.54 | 0.06 | 2.42% | 2.47 | 2.55 | 1286554 | 32486.85 | 1.24% |
| 2025-09-29 | 2.40 | 2.48 | 0.08 | 3.33% | 2.34 | 2.49 | 1284675 | 31218.89 | 1.24% |
| 2025-09-26 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.42 | 555651 | 13355.42 | 0.54% |
| 2025-09-25 | 2.40 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 795149 | 19099.87 | 0.77% |
| 2025-09-24 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.41 | 691639 | 16543.31 | 0.67% |
| 2025-09-23 | 2.48 | 2.40 | -0.08 | -3.23% | 2.37 | 2.48 | 1066013 | 25663.24 | 1.03% |
| 2025-09-22 | 2.49 | 2.48 | -0.02 | -0.80% | 2.42 | 2.50 | 942153 | 23160.85 | 0.91% |
| 2025-09-19 | 2.52 | 2.50 | -0.02 | -0.79% | 2.49 | 2.57 | 1131882 | 28607.69 | 1.10% |
| 2025-09-18 | 2.55 | 2.52 | -0.03 | -1.18% | 2.50 | 2.58 | 1385186 | 35279.50 | 1.34% |
| 2025-09-17 | 2.54 | 2.55 | 0.00 | 0.00% | 2.49 | 2.55 | 1033121 | 26088.11 | 1.00% |
| 2025-09-16 | 2.55 | 2.55 | 0.01 | 0.39% | 2.48 | 2.57 | 1246328 | 31451.20 | 1.21% |
| 2025-09-15 | 2.51 | 2.54 | 0.04 | 1.60% | 2.50 | 2.58 | 1280063 | 32377.68 | 1.24% |
| 2025-09-12 | 2.44 | 2.50 | 0.07 | 2.88% | 2.43 | 2.54 | 1995212 | 49649.24 | 1.93% |
| 2025-09-11 | 2.40 | 2.43 | 0.02 | 0.83% | 2.38 | 2.44 | 808192 | 19465.07 | 0.78% |
| 2025-09-10 | 2.42 | 2.41 | -0.02 | -0.82% | 2.37 | 2.43 | 722273 | 17323.08 | 0.70% |
| 2025-09-09 | 2.43 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 759041 | 18494.05 | 0.73% |
| 2025-09-08 | 2.38 | 2.44 | 0.07 | 2.95% | 2.37 | 2.44 | 1074542 | 26005.72 | 1.04% |
| 2025-09-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 889544 | 20944.68 | 0.86% |
| 2025-09-04 | 2.38 | 2.36 | -0.03 | -1.26% | 2.33 | 2.40 | 1069208 | 25279.92 | 1.03% |
| 2025-09-03 | 2.43 | 2.39 | -0.04 | -1.65% | 2.38 | 2.45 | 857326 | 20626.18 | 0.83% |
| 2025-09-02 | 2.45 | 2.43 | -0.01 | -0.41% | 2.40 | 2.45 | 982334 | 23817.16 | 0.95% |
| 2025-09-01 | 2.46 | 2.44 | -0.03 | -1.21% | 2.38 | 2.47 | 1390862 | 33847.81 | 1.35% |
| 2025-08-29 | 2.39 | 2.47 | 0.10 | 4.22% | 2.38 | 2.48 | 1848399 | 45300.66 | 1.79% |
| 2025-08-28 | 2.36 | 2.37 | 0.01 | 0.42% | 2.30 | 2.38 | 1162253 | 27272.59 | 1.12% |
| 2025-08-27 | 2.43 | 2.36 | -0.07 | -2.88% | 2.36 | 2.44 | 1044150 | 25081.54 | 1.01% |
| 2025-08-26 | 2.44 | 2.43 | -0.02 | -0.82% | 2.40 | 2.45 | 961546 | 23312.21 | 0.93% |
| 2025-08-25 | 2.41 | 2.45 | 0.05 | 2.08% | 2.40 | 2.47 | 1237933 | 30245.98 | 1.20% |
| 2025-08-22 | 2.41 | 2.40 | -0.01 | -0.41% | 2.36 | 2.41 | 1064594 | 25377.09 | 1.03% |
| 2025-08-21 | 2.39 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 756388 | 18148.92 | 0.73% |
| 2025-08-20 | 2.36 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 965174 | 22961.57 | 0.93% |
| 2025-08-19 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 713912 | 16918.47 | 0.69% |
| 2025-08-18 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 953757 | 22634.21 | 0.92% |
| 2025-08-15 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 678824 | 16116.96 | 0.66% |
深证大盘股票行情在线 K线走势图
河钢股份(000709)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
