河钢资源（000923）历史行情

以下为河钢资源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	15.100	15.790	15.820	14.990	0.470	3.070%	11.61万	1.79亿	1.850%
2026-10-12	16.060	15.320	16.070	15.260	-0.560	-3.530%	9.25万	1.44亿	1.470%
2026-10-09	15.790	15.880	16.060	15.390	0.000	0.000%	14.39万	2.26亿	2.290%
2026-10-08	15.850	15.880	16.290	15.740	0.150	0.950%	14.42万	2.31亿	2.300%
2026-10-07	15.530	15.730	15.950	15.400	0.280	1.812%	942.91万	1.48亿	1.502%
2026-10-06	15.530	15.730	15.950	15.400	0.280	1.812%	942.91万	1.48亿	1.502%
2026-10-05	15.530	15.730	15.950	15.400	0.280	1.812%	942.91万	1.48亿	1.502%
2026-10-02	15.530	15.730	15.950	15.400	0.280	1.812%	942.91万	1.48亿	1.502%
2026-10-01	15.530	15.730	15.950	15.400	0.280	1.812%	942.91万	1.48亿	1.502%
2026-09-30	15.530	15.730	15.950	15.400	0.280	1.810%	9.43万	1.48亿	1.500%
2026-09-29	15.100	15.450	15.540	15.030	0.410	2.730%	10.48万	1.61亿	1.670%
2026-09-28	15.600	15.040	15.650	15.000	-0.710	-4.510%	11.01万	1.67亿	1.750%
2026-09-27	16.240	15.750	16.250	15.740	-0.610	-3.729%	995.73万	1.59亿	1.586%
2026-09-24	16.240	15.750	16.250	15.740	-0.610	-3.730%	9.96万	1.59亿	1.590%
2026-09-23	16.820	16.360	16.870	16.250	-0.240	-1.450%	12.15万	2.00亿	1.930%
2026-09-22	16.450	16.600	16.890	16.420	0.200	1.220%	11.62万	1.93亿	1.850%
2026-09-21	16.450	16.400	16.750	16.280	-0.050	-0.300%	13.12万	2.16亿	2.090%
2026-09-18	16.450	16.450	16.790	16.230	0.320	1.980%	13.17万	2.17亿	2.100%
2026-09-17	16.180	16.130	16.350	15.800	-0.210	-1.290%	11.41万	1.84亿	1.820%
2026-09-16	15.850	16.340	16.390	15.730	0.550	3.480%	13.15万	2.12亿	2.100%
2026-09-15	16.280	15.790	16.620	15.720	-0.560	-3.430%	17.66万	2.83亿	2.810%
2026-09-14	16.700	16.350	16.800	16.100	-0.650	-3.820%	16.82万	2.77亿	2.680%
2026-09-11	17.340	17.000	17.580	16.580	-1.350	-7.360%	35.83万	6.12亿	5.710%
2026-09-10	18.920	18.350	18.990	18.150	-0.200	-1.080%	37.08万	6.84亿	5.910%
2026-09-09	17.680	18.550	19.070	17.680	1.210	6.980%	58.66万	10.90亿	9.340%
2026-09-08	17.230	17.340	17.430	16.720	0.820	4.960%	23.97万	4.12亿	3.820%
2026-09-07	16.430	16.520	16.960	16.270	0.210	1.290%	12.38万	2.06亿	1.970%
2026-09-04	16.490	16.310	16.940	16.220	0.010	0.060%	13.50万	2.23亿	2.150%
2026-09-03	16.480	16.300	16.530	16.200	-0.070	-0.430%	9.23万	1.51亿	1.470%
2026-09-02	16.600	16.370	16.700	16.100	-0.590	-3.480%	16.23万	2.65亿	2.590%
2026-09-01	17.130	16.960	17.260	16.800	0.220	1.310%	15.65万	2.67亿	2.490%
2026-08-31	16.450	16.740	16.850	16.020	0.040	0.240%	20.79万	3.42亿	3.310%
2026-08-28	16.190	16.700	16.950	16.050	0.530	3.280%	19.97万	3.31亿	3.180%
2026-08-27	16.150	16.170	16.350	16.000	-0.030	-0.190%	12.29万	1.99亿	1.960%
2026-08-26	15.710	16.200	16.590	15.680	0.590	3.780%	23.68万	3.85亿	3.770%
2026-08-25	15.800	15.610	15.950	15.100	-0.100	-0.640%	18.61万	2.89亿	2.960%
2026-08-24	15.490	15.710	16.170	15.280	0.520	3.420%	24.02万	3.78亿	3.830%
2026-08-21	15.250	15.190	15.300	15.000	-0.060	-0.390%	8.76万	1.33亿	1.390%
2026-08-20	15.540	15.250	15.830	15.160	0.070	0.460%	15.68万	2.42亿	2.500%
2026-08-19	15.500	15.180	15.550	15.070	-0.530	-3.370%	14.45万	2.21亿	2.300%
2026-08-18	15.680	15.710	15.920	15.400	0.000	0.000%	19.66万	3.07亿	3.130%
2026-08-17	14.750	15.710	15.730	14.690	1.300	9.020%	30.33万	4.65亿	4.830%
2026-08-14	14.310	14.410	14.550	14.120	0.160	1.120%	10.17万	1.46亿	1.620%
2026-08-13	14.940	14.250	14.960	14.250	-0.710	-4.750%	15.63万	2.27亿	2.490%
2026-08-12	14.950	14.960	15.300	14.850	0.000	0.000%	16.17万	2.43亿	2.580%
2026-08-11	15.360	14.960	16.330	14.910	-0.360	-2.350%	30.27万	4.72亿	4.820%
2026-08-10	14.800	15.320	15.430	14.620	0.600	4.080%	22.06万	3.34亿	3.510%
2026-08-07	14.810	14.720	15.080	14.610	0.010	0.070%	16.90万	2.50亿	2.690%
2026-08-06	15.190	14.710	15.280	14.570	-0.260	-1.740%	19.54万	2.89亿	3.110%
2026-08-05	14.550	14.970	15.370	14.550	0.460	3.170%	17.83万	2.67亿	2.840%
2026-08-04	14.650	14.510	14.740	14.360	-0.010	-0.070%	10.34万	1.50亿	1.650%
2026-08-03	14.660	14.520	14.720	14.410	-0.170	-1.160%	10.81万	1.57亿	1.720%
2026-07-31	14.950	14.690	15.130	14.680	-0.050	-0.340%	17.41万	2.58亿	2.770%
2026-07-30	15.000	14.740	15.250	14.600	-0.260	-1.730%	13.86万	2.07亿	2.210%
2026-07-29	14.990	15.000	15.220	14.780	0.140	0.940%	14.33万	2.15亿	2.280%
2026-07-28	14.410	14.860	14.940	14.210	0.280	1.920%	17.24万	2.52亿	2.740%
2026-07-27	13.790	14.580	14.700	13.710	0.890	6.500%	22.84万	3.25亿	3.640%
2026-07-24	13.960	13.690	14.250	13.670	-0.610	-4.270%	14.84万	2.07亿	2.360%
2026-07-23	13.700	14.300	14.500	13.520	0.600	4.380%	21.14万	2.99亿	3.370%
2026-07-22	13.400	13.700	13.900	13.270	0.500	3.790%	22.30万	3.04亿	3.550%
2026-07-21	13.020	13.200	13.240	12.810	0.300	2.330%	15.39万	2.01亿	2.450%
2026-07-20	13.060	12.900	13.260	12.620	-0.130	-1.000%	14.89万	1.92亿	2.370%
2026-07-17	13.680	13.030	13.690	12.970	-0.730	-5.310%	17.05万	2.26亿	2.710%
2026-07-16	13.850	13.760	14.020	13.650	-0.150	-1.080%	14.49万	2.00亿	2.310%
2026-07-15	13.470	13.910	14.350	13.350	0.360	2.660%	29.12万	4.10亿	4.640%
2026-07-14	13.140	13.550	13.620	13.030	0.500	3.830%	20.68万	2.76亿	3.290%
2026-07-13	13.080	13.050	13.420	12.860	-0.100	-0.760%	27.25万	3.57亿	4.340%
2026-07-10	12.350	13.150	13.450	12.240	0.920	7.520%	28.27万	3.71亿	4.500%
2026-07-09	12.400	12.230	12.560	11.970	-0.320	-2.550%	12.82万	1.57亿	2.040%
2026-07-08	12.710	12.550	12.800	12.510	-0.260	-2.030%	9.71万	1.23亿	1.550%
2026-07-07	13.000	12.810	13.150	12.770	-0.200	-1.540%	10.79万	1.40亿	1.720%
2026-07-06	12.910	13.010	13.310	12.810	0.120	0.930%	12.28万	1.60亿	1.960%
2026-07-03	12.820	12.890	13.100	12.750	0.250	1.980%	14.55万	1.89亿	2.320%
2026-07-02	12.640	12.640	12.940	12.590	0.000	0.000%	15.00万	1.91亿	2.390%
2026-07-01	12.410	12.640	12.830	12.260	0.230	1.850%	12.46万	1.57亿	1.980%
2026-06-30	12.580	12.410	12.660	12.190	-0.290	-2.280%	11.45万	1.42亿	1.820%
2026-06-29	12.480	12.700	12.740	12.190	0.220	1.760%	12.70万	1.59亿	2.020%
2026-06-26	12.830	12.480	13.040	12.270	-0.270	-2.120%	14.26万	1.79亿	2.270%
2026-06-25	13.080	12.750	13.130	12.690	-0.480	-3.630%	14.21万	1.82亿	2.260%
2026-06-24	13.290	13.230	13.430	13.050	-0.070	-0.530%	12.53万	1.65亿	2.000%
2026-06-23	14.010	13.300	14.100	13.240	-0.820	-5.810%	17.25万	2.34亿	2.750%
2026-06-22	13.700	14.120	14.160	13.500	0.320	2.320%	16.35万	2.26亿	2.600%
2026-06-18	13.820	13.800	14.300	13.680	-0.110	-0.790%	12.40万	1.73亿	1.970%
2026-06-17	14.110	13.910	14.210	13.730	-0.240	-1.700%	11.27万	1.57亿	1.800%
2026-06-16	14.300	14.150	14.400	14.040	-0.310	-2.140%	13.73万	1.95亿	2.190%
2026-06-15	14.250	14.460	14.600	14.070	0.630	4.560%	18.00万	2.59亿	2.870%
2026-06-12	13.700	13.830	14.270	13.490	0.510	3.830%	18.58万	2.69亿	2.960%
2026-06-11	13.270	13.320	13.520	13.130	-0.060	-0.450%	11.01万	1.53亿	1.750%
2026-06-10	13.290	13.380	13.440	13.120	-0.100	-0.740%	10.87万	1.51亿	1.730%
2026-06-09	13.580	13.480	13.580	13.060	0.090	0.670%	14.93万	2.07亿	2.380%
2026-06-08	13.670	13.390	13.830	13.080	-0.730	-5.170%	21.99万	3.09亿	3.500%
2026-06-05	14.260	14.120	14.460	14.020	-0.200	-1.400%	14.63万	2.17亿	2.330%
2026-06-04	14.980	14.320	15.000	14.180	-0.810	-5.350%	16.41万	2.47亿	2.610%
2026-06-03	15.480	15.130	15.500	15.040	-0.420	-2.700%	14.08万	2.23亿	2.240%
2026-06-02	15.130	15.550	15.850	15.120	0.520	3.460%	17.99万	2.89亿	2.870%
2026-06-01	14.880	15.030	15.220	14.770	0.110	0.740%	10.73万	1.68亿	1.710%
2026-05-29	15.550	14.920	15.680	14.800	-0.320	-2.100%	11.35万	1.78亿	1.810%
2026-05-28	15.200	15.240	15.770	15.030	-0.090	-0.590%	11.67万	1.86亿	1.860%
2026-05-27	16.020	15.330	16.370	15.240	-0.770	-4.780%	14.68万	2.38亿	2.340%
2026-05-26	15.340	16.100	16.210	15.240	0.760	4.950%	18.97万	3.11亿	3.020%
2026-05-25	15.360	15.340	15.550	15.240	0.180	1.190%	9.94万	1.59亿	1.580%
2026-05-22	14.970	15.160	15.340	14.730	0.450	3.060%	12.41万	1.94亿	1.980%
2026-05-21	15.520	14.710	15.720	14.710	-0.580	-3.790%	14.48万	2.29亿	2.310%
2026-05-20	15.250	15.290	15.530	14.950	-0.030	-0.200%	14.98万	2.38亿	2.390%
2026-05-19	15.520	15.320	15.640	15.120	-0.100	-0.650%	12.30万	1.96亿	1.960%
2026-05-18	15.750	15.420	15.750	15.230	-0.550	-3.440%	17.41万	2.79亿	2.770%
2026-05-15	16.820	15.970	16.850	15.900	-0.880	-5.220%	19.01万	3.21亿	3.030%
2026-05-14	17.430	16.850	17.550	16.830	-0.600	-3.440%	11.51万	2.04亿	1.830%
2026-05-13	17.650	17.450	17.980	17.400	-0.030	-0.170%	16.29万	2.98亿	2.590%
2026-05-12	17.950	17.480	17.980	17.210	-0.100	-0.570%	13.07万	2.36亿	2.080%
2026-05-11	17.500	17.580	17.920	17.210	0.120	0.690%	14.61万	2.66亿	2.330%
2026-05-08	17.270	17.460	17.850	17.150	0.110	0.630%	14.92万	2.70亿	2.380%
2026-05-07	17.080	17.350	17.450	16.860	0.560	3.340%	22.74万	4.04亿	3.620%
2026-05-06	16.370	16.790	17.010	16.120	0.590	3.640%	26.66万	4.59亿	4.250%
2026-04-30	16.400	16.200	16.780	16.150	-0.380	-2.290%	18.29万	3.10亿	2.910%
2026-04-29	16.380	16.580	16.680	15.710	-0.720	-4.160%	32.81万	5.55亿	5.220%
2026-04-28	17.550	17.300	17.610	17.150	-0.350	-1.980%	8.92万	1.60亿	1.420%
2026-04-27	17.810	17.650	18.070	17.580	-0.230	-1.290%	7.82万	1.44亿	1.250%
2026-04-24	17.870	17.880	18.020	17.650	-0.100	-0.560%	7.72万	1.42亿	1.230%
2026-04-23	18.430	17.980	18.660	17.810	-0.290	-1.590%	9.12万	1.70亿	1.450%
2026-04-22	18.150	18.270	18.450	18.060	0.040	0.220%	7.38万	1.39亿	1.180%
2026-04-21	18.150	18.230	18.420	18.100	-0.010	-0.050%	7.32万	1.38亿	1.170%
2026-04-20	18.300	18.240	18.620	18.130	-0.110	-0.600%	11.16万	2.11亿	1.780%
2026-04-17	18.530	18.350	18.850	18.200	-0.270	-1.450%	9.84万	1.87亿	1.570%
2026-04-16	18.360	18.620	18.740	18.360	0.270	1.470%	8.08万	1.55亿	1.290%
2026-04-15	18.620	18.350	19.020	18.300	0.000	0.000%	11.53万	0.00亿	0.000%
2026-04-14	18.660	18.400	18.720	18.190	0.310	1.714%	9.64万	0.00亿	0.000%
2026-04-13	18.010	18.090	18.180	17.800	0.000	0.000%	12.30万	0.00亿	0.000%
2026-04-10	18.130	18.110	18.480	18.080	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-09	17.890	18.120	18.510	17.770	0.000	0.000%	11.23万	0.00亿	0.000%
2026-04-08	17.750	18.070	18.160	17.750	0.000	0.000%	10.79万	0.00亿	0.000%
2026-04-07	17.110	17.200	17.420	17.060	0.000	0.000%	6.73万	0.00亿	0.000%
2026-04-03	17.410	17.150	17.510	16.960	0.000	0.000%	5.92万	0.00亿	0.000%
2026-04-02	17.890	17.410	17.900	17.270	0.000	0.000%	9.94万	0.00亿	0.000%
2026-04-01	17.610	17.820	17.970	17.610	0.000	0.000%	13.47万	0.00亿	0.000%