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 |
|---|
| 2026-02-06 | 22.26 | 23.16 | -0.20 | -0.86% | 21.88 | 23.67 | 318292 | 73020.03 | 5.07% |
| 2026-02-05 | 24.16 | 23.36 | -2.59 | -9.98% | 23.36 | 24.69 | 295586 | 70527.16 | 4.71% |
| 2026-02-04 | 24.80 | 25.95 | 1.69 | 6.97% | 24.08 | 26.50 | 281079 | 70959.34 | 4.48% |
| 2026-02-03 | 23.95 | 24.26 | 1.14 | 4.93% | 23.30 | 24.37 | 203238 | 48345.88 | 3.24% |
| 2026-02-02 | 23.11 | 23.12 | -1.05 | -4.34% | 22.89 | 24.35 | 295721 | 70084.88 | 4.71% |
| 2026-01-30 | 25.53 | 24.17 | -2.25 | -8.52% | 23.81 | 25.58 | 306795 | 75126.20 | 4.89% |
| 2026-01-29 | 26.05 | 26.42 | 0.60 | 2.32% | 25.48 | 26.98 | 361933 | 94860.23 | 5.76% |
| 2026-01-28 | 25.31 | 25.82 | 0.74 | 2.95% | 24.86 | 26.11 | 236347 | 60578.48 | 3.76% |
| 2026-01-27 | 25.72 | 25.08 | -0.82 | -3.17% | 24.75 | 25.83 | 202377 | 51081.41 | 3.22% |
| 2026-01-26 | 25.76 | 25.90 | 0.88 | 3.52% | 25.40 | 26.52 | 319425 | 82592.03 | 5.09% |
| 2026-01-23 | 23.92 | 25.02 | 1.24 | 5.21% | 23.70 | 25.08 | 194414 | 47596.59 | 3.10% |
| 2026-01-22 | 24.16 | 23.78 | -0.37 | -1.53% | 23.50 | 24.20 | 128463 | 30481.02 | 2.05% |
| 2026-01-21 | 23.51 | 24.15 | 0.49 | 2.07% | 23.31 | 24.31 | 167537 | 40148.11 | 2.67% |
| 2026-01-20 | 24.59 | 23.66 | -0.57 | -2.35% | 23.11 | 24.72 | 216412 | 51163.43 | 3.45% |
| 2026-01-19 | 24.55 | 24.23 | -0.40 | -1.62% | 23.46 | 24.63 | 228710 | 55022.32 | 3.64% |
| 2026-01-16 | 23.88 | 24.63 | 0.72 | 3.01% | 23.88 | 25.65 | 348398 | 86811.48 | 5.55% |
| 2026-01-15 | 24.26 | 23.91 | -0.06 | -0.25% | 23.42 | 24.64 | 246987 | 59627.28 | 3.93% |
| 2026-01-14 | 23.28 | 23.97 | 0.75 | 3.23% | 23.20 | 24.60 | 315598 | 75165.20 | 5.03% |
| 2026-01-13 | 22.69 | 23.22 | 0.42 | 1.84% | 22.52 | 23.88 | 213187 | 49717.00 | 3.40% |
| 2026-01-12 | 23.50 | 22.80 | -0.06 | -0.26% | 22.45 | 23.81 | 231475 | 53085.04 | 3.69% |
| 2026-01-09 | 22.42 | 22.86 | 0.15 | 0.66% | 22.35 | 23.29 | 188530 | 43034.75 | 3.00% |
| 2026-01-08 | 22.99 | 22.71 | -0.66 | -2.82% | 22.33 | 23.30 | 229754 | 52302.87 | 3.66% |
| 2026-01-07 | 22.35 | 23.37 | 0.96 | 4.28% | 22.00 | 23.99 | 284398 | 65542.04 | 4.53% |
| 2026-01-06 | 21.77 | 22.41 | 1.03 | 4.82% | 21.72 | 22.84 | 200836 | 44636.55 | 3.20% |
| 2026-01-05 | 21.65 | 21.38 | 0.21 | 0.99% | 21.15 | 21.85 | 172354 | 37011.88 | 2.74% |
| 2025-12-31 | 21.10 | 21.17 | 0.17 | 0.81% | 20.98 | 21.66 | 136503 | 29026.77 | 2.17% |
| 2025-12-30 | 20.59 | 21.00 | 0.37 | 1.79% | 20.05 | 21.40 | 181461 | 37893.25 | 2.89% |
| 2025-12-29 | 21.82 | 20.63 | -0.55 | -2.60% | 20.50 | 21.98 | 243791 | 51413.25 | 3.88% |
| 2025-12-26 | 20.38 | 21.18 | 1.10 | 5.48% | 20.26 | 21.20 | 177086 | 37002.73 | 2.82% |
| 2025-12-25 | 20.00 | 20.08 | -0.05 | -0.25% | 19.65 | 20.20 | 111288 | 22150.35 | 1.77% |
| 2025-12-24 | 19.50 | 20.13 | 0.90 | 4.68% | 19.47 | 20.20 | 174280 | 34601.86 | 2.78% |
| 2025-12-23 | 19.31 | 19.23 | -0.13 | -0.67% | 19.09 | 19.60 | 99633 | 19223.67 | 1.59% |
| 2025-12-22 | 19.42 | 19.36 | 0.06 | 0.31% | 19.32 | 19.77 | 133264 | 25983.05 | 2.12% |
| 2025-12-19 | 19.14 | 19.30 | 0.15 | 0.78% | 18.88 | 19.45 | 111549 | 21432.45 | 1.78% |
| 2025-12-18 | 19.07 | 19.15 | -0.08 | -0.42% | 19.07 | 19.40 | 68404 | 13148.38 | 1.09% |
| 2025-12-17 | 18.82 | 19.23 | 0.72 | 3.89% | 18.51 | 19.35 | 106001 | 20114.45 | 1.69% |
| 2025-12-16 | 18.88 | 18.51 | -0.38 | -2.01% | 18.43 | 18.98 | 73312 | 13643.76 | 1.17% |
| 2025-12-15 | 18.49 | 18.89 | 0.13 | 0.69% | 18.38 | 19.26 | 97933 | 18570.47 | 1.56% |
| 2025-12-12 | 18.90 | 18.76 | 0.23 | 1.24% | 18.70 | 18.99 | 83584 | 15746.51 | 1.33% |
| 2025-12-11 | 19.00 | 18.53 | -0.28 | -1.49% | 18.50 | 19.09 | 81383 | 15289.05 | 1.30% |
| 2025-12-10 | 18.86 | 18.81 | 0.11 | 0.59% | 18.59 | 18.93 | 74532 | 13992.51 | 1.19% |
| 2025-12-09 | 19.15 | 18.70 | -0.70 | -3.61% | 18.60 | 19.34 | 118343 | 22297.51 | 1.88% |
| 2025-12-08 | 19.59 | 19.40 | -0.11 | -0.56% | 18.98 | 19.63 | 142169 | 27419.66 | 2.26% |
| 2025-12-05 | 19.11 | 19.51 | 0.37 | 1.93% | 18.97 | 19.62 | 136903 | 26458.31 | 2.18% |
| 2025-12-04 | 19.30 | 19.14 | 0.48 | 2.57% | 19.11 | 19.80 | 218163 | 42391.95 | 3.47% |
| 2025-12-03 | 18.50 | 18.66 | 0.08 | 0.43% | 18.43 | 18.91 | 90030 | 16817.77 | 1.43% |
| 2025-12-02 | 18.63 | 18.58 | -0.22 | -1.17% | 18.40 | 18.73 | 96914 | 17972.11 | 1.54% |
| 2025-12-01 | 18.62 | 18.80 | 0.85 | 4.74% | 18.41 | 19.20 | 180856 | 34012.62 | 2.88% |
| 2025-11-28 | 17.58 | 17.95 | 0.39 | 2.22% | 17.54 | 18.17 | 74682 | 13345.14 | 1.19% |
| 2025-11-27 | 17.51 | 17.56 | 0.08 | 0.46% | 17.45 | 17.87 | 68223 | 12078.81 | 1.09% |
| 2025-11-26 | 17.49 | 17.48 | -0.10 | -0.57% | 17.36 | 17.78 | 64637 | 11369.18 | 1.03% |
| 2025-11-25 | 17.50 | 17.58 | 0.18 | 1.03% | 17.46 | 17.78 | 77914 | 13726.98 | 1.24% |
| 2025-11-24 | 17.21 | 17.40 | 0.27 | 1.58% | 17.03 | 17.66 | 103241 | 17991.27 | 1.64% |
| 2025-11-21 | 17.53 | 17.13 | -0.67 | -3.76% | 17.08 | 17.73 | 127891 | 22185.48 | 2.04% |
| 2025-11-20 | 18.10 | 17.80 | -0.21 | -1.17% | 17.78 | 18.36 | 79705 | 14395.40 | 1.27% |
| 2025-11-19 | 17.86 | 18.01 | 0.10 | 0.56% | 17.80 | 18.25 | 70867 | 12749.09 | 1.13% |
| 2025-11-18 | 18.23 | 17.91 | -0.33 | -1.81% | 17.76 | 18.32 | 109015 | 19552.32 | 1.74% |
| 2025-11-17 | 18.60 | 18.24 | -0.48 | -2.56% | 18.19 | 18.79 | 108158 | 19854.43 | 1.72% |
| 2025-11-14 | 18.81 | 18.72 | -0.25 | -1.32% | 18.61 | 19.07 | 100863 | 18988.05 | 1.61% |
| 2025-11-13 | 18.65 | 18.97 | 0.39 | 2.10% | 18.51 | 19.26 | 148105 | 28142.69 | 2.36% |
| 2025-11-12 | 18.45 | 18.58 | 0.15 | 0.81% | 18.16 | 18.84 | 114597 | 21217.42 | 1.83% |
| 2025-11-11 | 18.52 | 18.43 | -0.05 | -0.27% | 18.21 | 18.95 | 102627 | 19034.15 | 1.63% |
| 2025-11-10 | 18.37 | 18.48 | 0.12 | 0.65% | 18.31 | 19.00 | 133039 | 24782.53 | 2.12% |
| 2025-11-07 | 18.08 | 18.36 | 0.07 | 0.38% | 17.92 | 18.66 | 141897 | 26055.55 | 2.26% |
| 2025-11-06 | 17.70 | 18.29 | 0.59 | 3.33% | 17.70 | 18.43 | 142429 | 25740.20 | 2.27% |
| 2025-11-05 | 17.50 | 17.70 | 0.03 | 0.17% | 17.38 | 17.95 | 116901 | 20673.31 | 1.86% |
| 2025-11-04 | 18.22 | 17.67 | -0.71 | -3.86% | 17.53 | 18.34 | 135469 | 24195.26 | 2.16% |
| 2025-11-03 | 18.82 | 18.38 | -0.37 | -1.97% | 17.89 | 18.85 | 190538 | 34735.12 | 3.03% |
| 2025-10-31 | 19.01 | 18.75 | 0.30 | 1.63% | 18.66 | 19.73 | 291109 | 55619.77 | 4.64% |
| 2025-10-30 | 18.59 | 18.45 | -0.19 | -1.02% | 18.20 | 18.82 | 146062 | 27092.25 | 2.33% |
| 2025-10-29 | 18.00 | 18.64 | 0.59 | 3.27% | 17.92 | 18.70 | 148458 | 27229.04 | 2.36% |
| 2025-10-28 | 18.39 | 18.05 | -0.32 | -1.74% | 17.83 | 18.39 | 164067 | 29708.75 | 2.61% |
| 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% |
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
