河钢资源(000923)股票行情 河钢资源股票行情 000923股票行情_爱股网
河钢资源(000923)股票行情
河钢资源(000923)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 |
|---|
| 2025-10-27 | 18.61 | 18.37 | 0.12 | 0.66% | 18.34 | 18.88 | 207125 | 38504.68 | 3.30% |
| 2025-10-24 | 18.29 | 18.25 | 0.10 | 0.55% | 17.91 | 18.59 | 139067 | 25336.88 | 2.21% |
| 2025-10-23 | 17.86 | 18.15 | 0.14 | 0.78% | 17.77 | 18.19 | 122398 | 22015.89 | 1.95% |
| 2025-10-22 | 17.74 | 18.01 | -0.18 | -0.99% | 17.59 | 18.10 | 127963 | 22955.75 | 2.04% |
| 2025-10-21 | 18.03 | 18.19 | 0.24 | 1.34% | 17.91 | 18.59 | 189705 | 34652.67 | 3.02% |
| 2025-10-20 | 17.49 | 17.95 | 0.52 | 2.98% | 17.40 | 18.35 | 227053 | 40659.25 | 3.62% |
| 2025-10-17 | 17.81 | 17.43 | -0.38 | -2.13% | 17.39 | 18.12 | 180193 | 31946.32 | 2.87% |
| 2025-10-16 | 17.85 | 17.81 | -0.34 | -1.87% | 17.68 | 18.42 | 218549 | 39369.92 | 3.48% |
| 2025-10-15 | 18.06 | 18.15 | 0.11 | 0.61% | 17.74 | 18.21 | 235680 | 42488.96 | 3.75% |
| 2025-10-14 | 19.20 | 18.04 | -0.53 | -2.85% | 17.84 | 19.35 | 381027 | 70469.89 | 6.07% |
| 2025-10-13 | 18.04 | 18.57 | -0.40 | -2.11% | 18.01 | 18.97 | 466783 | 86230.67 | 7.43% |
| 2025-10-10 | 19.04 | 18.97 | -0.73 | -3.71% | 18.93 | 20.11 | 700483 | 136394.20 | 11.16% |
| 2025-10-09 | 19.00 | 19.70 | 1.79 | 9.99% | 19.00 | 19.70 | 496688 | 96857.64 | 7.91% |
| 2025-09-30 | 16.38 | 17.91 | 1.63 | 10.01% | 16.38 | 17.91 | 494022 | 86520.89 | 7.87% |
| 2025-09-29 | 16.15 | 16.28 | 0.48 | 3.04% | 15.70 | 16.31 | 179047 | 28786.11 | 2.85% |
| 2025-09-26 | 15.65 | 15.80 | 0.20 | 1.28% | 15.45 | 16.22 | 159843 | 25413.53 | 2.55% |
| 2025-09-25 | 15.79 | 15.60 | 0.29 | 1.89% | 15.39 | 15.88 | 164980 | 25757.74 | 2.63% |
| 2025-09-24 | 14.92 | 15.31 | 0.36 | 2.41% | 14.83 | 15.38 | 104561 | 15773.60 | 1.67% |
| 2025-09-23 | 15.28 | 14.95 | -0.41 | -2.67% | 14.74 | 15.32 | 123318 | 18445.83 | 1.96% |
| 2025-09-22 | 15.47 | 15.36 | -0.01 | -0.07% | 15.06 | 15.64 | 111950 | 17113.11 | 1.78% |
| 2025-09-19 | 15.39 | 15.37 | 0.01 | 0.07% | 15.20 | 15.52 | 85191 | 13087.69 | 1.36% |
| 2025-09-18 | 15.80 | 15.36 | -0.62 | -3.88% | 15.31 | 15.82 | 180873 | 28090.45 | 2.88% |
| 2025-09-17 | 15.93 | 15.98 | -0.12 | -0.75% | 15.75 | 16.01 | 92975 | 14761.56 | 1.48% |
| 2025-09-16 | 16.50 | 16.10 | -0.14 | -0.86% | 15.68 | 16.50 | 157597 | 25102.56 | 2.51% |
| 2025-09-15 | 16.50 | 16.24 | -0.24 | -1.46% | 16.19 | 16.61 | 171098 | 27992.49 | 2.72% |
| 2025-09-12 | 16.21 | 16.48 | 0.43 | 2.68% | 16.00 | 16.70 | 225857 | 37000.93 | 3.60% |
| 2025-09-11 | 15.50 | 16.05 | 0.59 | 3.82% | 15.42 | 16.13 | 182068 | 28861.46 | 2.90% |
| 2025-09-10 | 15.49 | 15.46 | -0.07 | -0.45% | 15.19 | 15.51 | 98624 | 15134.11 | 1.57% |
| 2025-09-09 | 15.31 | 15.53 | 0.17 | 1.11% | 15.21 | 15.75 | 163092 | 25310.09 | 2.60% |
| 2025-09-08 | 15.14 | 15.36 | 0.29 | 1.92% | 15.03 | 15.42 | 145598 | 22160.18 | 2.32% |
| 2025-09-05 | 14.78 | 15.07 | 0.31 | 2.10% | 14.74 | 15.09 | 112804 | 16865.49 | 1.80% |
| 2025-09-04 | 15.06 | 14.76 | -0.24 | -1.60% | 14.56 | 15.22 | 145804 | 21655.11 | 2.32% |
| 2025-09-03 | 15.49 | 15.00 | -0.17 | -1.12% | 14.90 | 15.57 | 142801 | 21696.91 | 2.27% |
| 2025-09-02 | 15.30 | 15.17 | 0.00 | 0.00% | 15.02 | 15.47 | 201216 | 30632.86 | 3.20% |
| 2025-09-01 | 14.95 | 15.17 | 0.47 | 3.20% | 14.61 | 15.24 | 224345 | 33622.21 | 3.57% |
| 2025-08-29 | 14.59 | 14.70 | 0.16 | 1.10% | 14.53 | 15.03 | 232356 | 34383.22 | 3.70% |
| 2025-08-28 | 14.30 | 14.54 | 0.15 | 1.04% | 14.02 | 14.56 | 123699 | 17743.69 | 1.97% |
| 2025-08-27 | 14.83 | 14.39 | -0.43 | -2.90% | 14.36 | 14.85 | 124074 | 18127.61 | 1.98% |
| 2025-08-26 | 14.80 | 14.82 | -0.02 | -0.13% | 14.76 | 14.96 | 114451 | 17001.18 | 1.82% |
| 2025-08-25 | 14.54 | 14.84 | 0.44 | 3.06% | 14.52 | 14.98 | 196832 | 29108.11 | 3.13% |
| 2025-08-22 | 14.45 | 14.40 | -0.05 | -0.35% | 14.28 | 14.48 | 83208 | 11946.58 | 1.33% |
| 2025-08-21 | 14.44 | 14.45 | 0.02 | 0.14% | 14.38 | 14.51 | 85963 | 12415.51 | 1.37% |
| 2025-08-20 | 14.29 | 14.43 | 0.08 | 0.56% | 14.29 | 14.52 | 81842 | 11787.23 | 1.30% |
| 2025-08-19 | 14.39 | 14.35 | -0.01 | -0.07% | 14.28 | 14.45 | 82932 | 11906.32 | 1.32% |
| 2025-08-18 | 14.53 | 14.36 | -0.17 | -1.17% | 14.31 | 14.60 | 144400 | 20764.35 | 2.30% |
| 2025-08-15 | 14.36 | 14.53 | 0.10 | 0.69% | 14.36 | 14.65 | 116149 | 16873.45 | 1.85% |
| 2025-08-14 | 14.53 | 14.43 | -0.11 | -0.76% | 14.38 | 14.58 | 112006 | 16191.55 | 1.78% |
| 2025-08-13 | 14.48 | 14.54 | 0.06 | 0.41% | 14.42 | 14.64 | 106365 | 15448.52 | 1.69% |
| 2025-08-12 | 14.31 | 14.48 | 0.22 | 1.54% | 14.22 | 14.60 | 120175 | 17359.98 | 1.91% |
| 2025-08-11 | 14.30 | 14.26 | 0.03 | 0.21% | 14.23 | 14.41 | 75209 | 10755.26 | 1.20% |
| 2025-08-08 | 14.00 | 14.23 | 0.20 | 1.43% | 13.98 | 14.49 | 94438 | 13439.07 | 1.50% |
| 2025-08-07 | 14.19 | 14.03 | -0.16 | -1.13% | 13.93 | 14.23 | 86660 | 12166.02 | 1.38% |
| 2025-08-06 | 14.15 | 14.19 | 0.04 | 0.28% | 14.10 | 14.27 | 62894 | 8925.94 | 1.00% |
| 2025-08-05 | 13.95 | 14.15 | 0.24 | 1.73% | 13.92 | 14.26 | 93061 | 13140.09 | 1.48% |
| 2025-08-04 | 13.81 | 13.91 | 0.06 | 0.43% | 13.77 | 13.93 | 60272 | 8350.61 | 0.96% |
| 2025-08-01 | 13.84 | 13.85 | 0.01 | 0.07% | 13.81 | 13.94 | 52612 | 7300.28 | 0.84% |
| 2025-07-31 | 14.27 | 13.84 | -0.57 | -3.96% | 13.76 | 14.37 | 174516 | 24299.00 | 2.78% |
| 2025-07-30 | 14.51 | 14.41 | -0.09 | -0.62% | 14.34 | 14.70 | 83281 | 12100.90 | 1.33% |
| 2025-07-29 | 14.36 | 14.50 | 0.14 | 0.97% | 14.31 | 14.52 | 90992 | 13130.65 | 1.45% |
| 2025-07-28 | 14.66 | 14.36 | -0.34 | -2.31% | 14.33 | 14.69 | 130540 | 18838.48 | 2.08% |
| 2025-07-25 | 14.86 | 14.70 | -0.16 | -1.08% | 14.67 | 15.09 | 124157 | 18383.52 | 1.98% |
| 2025-07-24 | 14.48 | 14.86 | 0.21 | 1.43% | 14.48 | 14.86 | 116189 | 17070.05 | 1.85% |
| 2025-07-23 | 15.02 | 14.65 | -0.29 | -1.94% | 14.59 | 15.17 | 147135 | 21759.06 | 2.34% |
| 2025-07-22 | 14.57 | 14.94 | 0.43 | 2.96% | 14.40 | 15.00 | 157164 | 23172.29 | 2.50% |
| 2025-07-21 | 14.25 | 14.51 | 0.45 | 3.20% | 14.25 | 14.60 | 153057 | 22104.87 | 2.44% |
| 2025-07-18 | 13.93 | 14.06 | 0.22 | 1.59% | 13.92 | 14.25 | 103101 | 14541.14 | 1.64% |
| 2025-07-17 | 13.88 | 13.84 | 0.00 | 0.00% | 13.81 | 13.97 | 48880 | 6781.11 | 0.78% |
| 2025-07-16 | 13.81 | 13.84 | 0.02 | 0.14% | 13.77 | 13.90 | 49016 | 6778.16 | 0.78% |
| 2025-07-15 | 14.06 | 13.82 | -0.25 | -1.78% | 13.79 | 14.18 | 86734 | 12084.21 | 1.38% |
| 2025-07-14 | 14.02 | 14.07 | -0.06 | -0.42% | 13.95 | 14.13 | 95085 | 13350.29 | 1.51% |
| 2025-07-11 | 14.06 | 14.13 | 0.02 | 0.14% | 14.03 | 14.36 | 111152 | 15764.75 | 1.77% |
| 2025-07-10 | 13.88 | 14.11 | 0.25 | 1.80% | 13.87 | 14.13 | 75148 | 10536.50 | 1.20% |
| 2025-07-09 | 14.25 | 13.86 | -0.24 | -1.70% | 13.82 | 14.35 | 112995 | 15840.77 | 1.80% |
| 2025-07-08 | 14.05 | 14.10 | 0.04 | 0.28% | 14.02 | 14.21 | 63313 | 8939.96 | 1.01% |
| 2025-07-07 | 13.89 | 14.06 | 0.07 | 0.50% | 13.86 | 14.15 | 71421 | 10022.11 | 1.14% |
| 2025-07-04 | 14.19 | 13.99 | -0.26 | -1.82% | 13.92 | 14.24 | 101502 | 14253.82 | 1.62% |
| 2025-07-03 | 14.41 | 14.25 | -0.13 | -0.90% | 14.14 | 14.49 | 108624 | 15483.93 | 1.73% |
| 2025-07-02 | 14.08 | 14.38 | 0.22 | 1.55% | 14.00 | 14.47 | 133211 | 19089.69 | 2.12% |
| 2025-07-01 | 13.85 | 14.16 | 0.32 | 2.31% | 13.76 | 14.16 | 86365 | 12064.75 | 1.38% |
| 2025-06-30 | 14.04 | 13.84 | -0.23 | -1.63% | 13.83 | 14.19 | 106317 | 14810.92 | 1.69% |
深证大盘股票行情在线 K线走势图
河钢资源(000923)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
