河钢资源

000923
🏛️ 中国 →
17.91
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.28 14.35 14.21 14.30 3.6M
2021-12-30 14.35 14.36 14.20 14.25 3.9M
2021-12-29 14.32 14.46 14.08 14.21 4.3M
2021-12-28 14.03 14.53 14.03 14.31 7.5M
2021-12-27 14.22 14.22 13.91 14.03 6.5M
2021-12-24 14.91 14.96 14.36 14.37 8.2M
2021-12-23 14.70 14.81 14.64 14.68 5.6M
2021-12-22 14.70 14.75 14.50 14.74 5.9M
2021-12-21 14.49 14.66 14.44 14.64 5.0M
2021-12-20 14.76 14.87 14.41 14.43 8.1M
2021-12-17 15.13 15.25 14.75 14.79 9.0M
2021-12-16 14.48 15.05 14.48 15.02 13.9M
2021-12-15 14.47 14.68 14.41 14.44 6.6M
2021-12-14 14.82 14.91 14.52 14.53 8.8M
2021-12-13 14.65 15.03 14.65 14.92 8.2M
2021-12-10 14.85 15.04 14.73 14.84 7.1M
2021-12-09 14.98 15.24 14.90 14.92 10.1M
2021-12-08 15.24 15.30 14.98 15.11 11.3M
2021-12-07 15.19 15.58 14.93 15.35 20.5M
2021-12-06 15.05 15.20 14.85 14.88 9.6M
2021-12-03 15.01 15.13 14.65 14.98 9.8M
2021-12-02 15.05 15.26 14.85 15.00 10.6M
2021-12-01 14.76 15.19 14.57 15.18 12.8M
2021-11-30 14.83 15.10 14.57 14.76 9.8M
2021-11-29 14.40 14.99 14.22 14.81 14.0M
2021-11-26 14.70 15.32 14.62 14.96 15.7M
2021-11-25 15.44 15.44 14.96 15.01 19.3M
2021-11-24 15.27 15.67 14.93 15.45 38.9M
2021-11-23 13.74 14.82 13.63 14.82 21.1M
2021-11-22 13.62 13.65 13.43 13.47 8.9M
2021-11-19 13.16 13.48 13.08 13.44 9.2M
2021-11-18 13.44 13.47 13.17 13.19 8.5M
2021-11-17 13.18 13.35 13.17 13.26 5.8M
2021-11-16 13.43 13.46 13.15 13.16 7.2M
2021-11-15 13.28 13.45 13.03 13.42 8.2M
2021-11-12 13.60 13.64 13.18 13.27 10.2M
2021-11-11 13.31 13.63 13.25 13.62 9.5M
2021-11-10 13.02 13.25 12.87 13.21 8.6M
2021-11-09 13.36 13.46 13.20 13.27 6.2M
2021-11-08 13.34 13.53 13.29 13.35 7.7M
2021-11-05 13.66 13.66 13.16 13.21 10.3M
2021-11-04 13.82 14.02 13.59 13.69 7.3M
2021-11-03 13.79 14.21 13.67 13.97 8.6M
2021-11-02 14.28 14.40 13.53 13.69 10.6M
2021-11-01 14.35 14.50 14.20 14.35 7.5M
2021-10-29 14.24 14.59 14.23 14.43 6.4M
2021-10-28 14.56 14.69 14.15 14.23 7.8M
2021-10-27 15.30 15.39 14.61 14.68 10.2M
2021-10-26 15.42 15.65 15.30 15.33 7.3M
2021-10-25 15.38 15.45 15.08 15.45 6.1M
2021-10-22 15.94 15.94 15.35 15.40 10.9M
2021-10-21 16.14 16.31 15.94 15.95 8.1M
2021-10-20 16.06 16.26 15.85 16.04 6.1M
2021-10-19 16.06 16.40 15.93 16.26 7.0M
2021-10-18 15.84 16.24 15.75 16.10 7.0M
2021-10-15 16.20 16.20 15.80 15.89 8.7M
2021-10-14 15.60 16.30 15.53 16.19 7.8M
2021-10-13 15.68 15.84 15.28 15.73 7.1M
2021-10-12 16.04 16.21 15.61 15.77 9.7M
2021-10-11 16.15 16.37 15.90 16.36 8.3M
2021-10-08 16.27 16.35 16.00 16.12 8.2M
2021-09-30 15.81 16.12 15.61 16.05 10.7M
2021-09-29 16.10 16.30 15.48 15.52 13.4M
2021-09-28 16.55 16.67 15.98 16.33 13.4M
2021-09-27 18.50 18.59 16.62 16.63 22.9M
2021-09-24 19.28 19.61 18.45 18.47 12.7M
2021-09-23 19.45 19.97 18.90 19.42 14.1M
2021-09-22 18.36 19.32 17.98 19.31 14.9M
2021-09-17 19.60 20.06 18.41 18.85 19.3M
2021-09-16 20.48 20.87 19.86 19.97 17.9M
2021-09-15 19.99 20.55 19.57 20.30 16.2M
2021-09-14 21.18 21.40 20.08 20.17 25.2M
2021-09-13 20.65 22.10 20.60 21.54 27.4M
2021-09-10 21.08 21.34 20.37 20.52 27.9M
2021-09-09 19.83 21.05 19.67 20.91 32.5M
2021-09-08 19.46 20.06 19.41 19.85 19.1M
2021-09-07 19.00 19.74 18.92 19.59 17.8M
2021-09-06 19.50 19.65 18.78 18.91 15.8M
2021-09-03 19.14 20.37 19.00 19.40 23.7M
2021-09-02 18.88 19.35 18.45 19.14 16.8M
2021-09-01 19.15 19.96 18.58 18.93 23.1M
2021-08-31 18.93 19.63 18.80 19.38 24.1M
2021-08-30 19.85 20.15 19.07 19.18 28.8M
2021-08-27 18.80 19.14 18.58 19.02 14.9M
2021-08-26 18.65 19.33 18.63 19.00 15.8M
2021-08-25 18.55 18.59 17.95 18.56 12.0M
2021-08-24 17.50 18.65 17.42 18.28 16.7M
2021-08-23 17.06 17.62 17.02 17.52 8.5M
2021-08-20 16.89 17.22 16.50 17.18 10.8M
2021-08-19 17.43 17.43 16.69 16.98 12.1M
2021-08-18 17.58 17.74 17.35 17.69 9.2M
2021-08-17 18.07 18.30 17.62 17.66 10.7M
2021-08-16 18.40 18.68 18.00 18.06 12.0M
2021-08-13 18.00 18.53 18.00 18.43 11.8M
2021-08-12 18.11 18.37 18.04 18.20 9.7M
2021-08-11 17.98 18.35 17.98 18.30 8.9M
2021-08-10 17.81 18.15 17.74 17.90 8.5M
2021-08-09 17.40 17.96 17.35 17.96 10.1M
2021-08-06 17.56 17.83 17.30 17.69 7.1M
2021-08-05 17.81 18.04 17.53 17.65 10.1M
2021-08-04 17.63 18.30 17.63 18.13 13.3M
2021-08-03 17.97 18.23 17.41 17.53 13.9M
2021-08-02 18.02 18.20 17.50 17.97 17.6M
2021-07-30 18.07 18.39 17.82 18.29 11.2M
2021-07-29 18.33 18.90 18.17 18.44 10.0M
2021-07-28 19.60 19.65 17.90 18.10 15.4M
2021-07-27 19.90 20.93 19.63 19.79 15.8M
2021-07-26 19.93 20.41 19.44 19.75 10.9M
2021-07-23 20.28 20.80 19.83 19.91 11.0M
2021-07-22 19.99 20.62 19.94 20.33 9.9M
2021-07-21 20.18 20.47 19.95 20.10 7.6M
2021-07-20 20.24 20.26 19.85 20.07 8.8M
2021-07-19 21.10 21.41 20.36 20.58 9.6M
2021-07-16 21.11 21.60 20.72 21.09 15.7M
2021-07-15 20.08 21.23 19.86 20.95 16.1M
2021-07-14 21.06 21.08 20.15 20.20 13.3M
2021-07-13 21.03 21.46 20.60 21.19 15.6M
2021-07-12 20.27 20.72 20.15 20.41 12.2M
2021-07-09 19.00 20.80 18.80 20.43 17.8M
2021-07-08 19.20 19.48 18.91 19.05 7.2M
2021-07-07 19.02 19.49 18.86 19.39 7.0M
2021-07-06 19.50 19.91 19.05 19.33 9.9M
2021-07-05 18.63 19.69 18.51 19.40 11.5M
2021-07-02 18.89 19.09 18.21 18.63 8.1M
2021-07-01 19.09 19.58 18.88 18.91 8.4M
2021-06-30 18.83 19.21 18.83 19.07 8.1M
2021-06-29 19.22 19.42 18.61 18.74 12.1M
2021-06-28 19.83 19.84 19.21 19.24 16.4M
2021-06-25 19.71 20.38 19.57 20.15 11.3M
2021-06-24 19.84 19.89 19.47 19.56 7.7M
2021-06-23 19.70 20.10 19.18 20.06 12.3M
2021-06-22 19.95 19.99 19.60 19.67 7.4M
2021-06-21 20.00 20.46 19.57 19.82 11.8M
2021-06-18 20.66 20.78 20.06 20.29 10.6M
2021-06-17 20.94 21.60 20.70 20.98 6.7M
2021-06-16 21.82 21.86 21.12 21.23 7.5M
2021-06-15 22.80 22.92 21.65 21.88 11.5M
2021-06-11 23.02 23.35 22.62 23.10 11.1M
2021-06-10 23.00 23.15 22.57 22.70 9.2M
2021-06-09 22.37 23.32 22.36 23.00 17.5M
2021-06-08 21.91 22.25 21.80 22.10 6.4M
2021-06-07 22.52 22.68 21.90 22.09 11.1M
2021-06-04 23.25 23.25 22.20 22.52 20.4M
2021-06-03 23.65 25.15 23.64 24.40 21.8M
2021-06-02 24.21 24.35 23.51 23.62 16.1M
2021-06-01 23.30 24.98 22.94 24.66 22.0M
2021-05-31 23.15 23.36 22.92 23.24 10.4M
2021-05-28 23.61 23.68 22.66 23.05 12.3M
2021-05-27 22.89 23.18 22.60 22.98 10.7M
2021-05-26 23.08 23.44 22.80 22.89 10.3M
2021-05-25 23.09 23.27 22.49 23.19 11.6M
2021-05-24 23.00 23.35 22.76 23.24 9.9M
2021-05-21 22.97 24.45 22.87 23.67 15.0M
2021-05-20 23.02 23.35 22.22 23.12 20.4M
2021-05-19 24.21 24.84 24.15 24.57 15.4M
2021-05-18 25.15 25.44 24.61 24.90 18.8M
2021-05-17 23.98 24.60 23.70 24.60 22.4M
2021-05-14 25.31 25.37 23.92 24.13 22.6M
2021-05-13 27.49 27.61 25.07 25.08 33.5M
2021-05-12 27.73 29.00 27.25 27.85 28.6M
2021-05-11 28.81 29.78 27.31 27.87 46.0M
2021-05-10 28.00 29.47 27.32 29.47 49.8M
2021-05-07 25.50 26.79 25.47 26.79 47.2M
2021-05-06 22.72 24.35 22.55 24.35 22.5M
2021-04-30 23.00 23.40 22.06 22.14 11.5M
2021-04-29 22.65 23.51 21.90 23.37 14.8M
2021-04-28 22.04 22.76 21.97 22.60 7.3M
2021-04-27 22.90 22.90 22.05 22.42 10.4M
2021-04-26 22.07 23.50 22.07 23.01 21.3M
2021-04-23 21.40 21.72 21.20 21.64 6.5M
2021-04-22 21.66 22.14 21.40 21.50 9.2M
2021-04-21 22.70 22.74 21.49 21.60 13.1M
2021-04-20 22.31 23.39 22.20 23.04 12.5M
2021-04-19 22.81 22.83 22.28 22.44 8.1M
2021-04-16 23.14 23.44 22.65 22.85 6.1M
2021-04-15 22.50 22.97 21.76 22.92 6.5M
2021-04-14 22.47 23.70 22.23 23.01 4.3M
2021-04-13 22.28 22.90 22.17 22.47 3.7M
2021-04-12 23.35 23.44 22.01 22.38 7.3M
2021-04-09 23.75 24.00 23.34 23.62 4.5M
2021-04-08 23.69 24.36 23.34 23.67 7.3M
2021-04-07 23.49 23.95 23.19 23.91 5.4M
2021-04-06 23.13 23.59 22.94 23.38 5.1M
2021-04-02 23.63 23.64 22.86 22.93 4.9M
2021-04-01 23.06 23.82 22.96 23.62 4.7M
2021-03-31 23.25 23.88 22.96 23.22 4.8M
2021-03-30 23.24 23.48 22.88 23.23 3.8M
2021-03-29 23.24 23.80 22.83 23.39 5.9M
2021-03-26 22.82 23.02 22.44 22.88 4.3M
2021-03-25 22.22 23.14 21.86 22.89 6.7M
2021-03-24 22.55 22.91 21.75 21.86 7.1M
2021-03-23 24.11 24.18 22.85 22.92 8.6M
2021-03-22 24.45 24.50 23.94 24.20 5.3M
2021-03-19 24.48 25.06 24.20 24.49 5.4M
2021-03-18 24.40 25.11 24.40 24.85 5.3M
2021-03-17 24.60 24.76 23.90 24.37 6.5M
2021-03-16 24.81 25.48 24.70 25.01 6.2M
2021-03-15 24.51 25.08 24.20 24.60 6.4M
2021-03-12 25.06 25.36 24.51 24.71 6.4M
2021-03-11 23.95 25.16 23.91 25.09 7.2M
2021-03-10 23.98 24.26 23.56 23.83 5.8M
2021-03-09 24.07 25.30 23.40 23.98 11.2M
2021-03-08 25.43 25.95 24.50 24.70 9.6M
2021-03-05 26.00 26.00 24.85 25.06 14.9M
2021-03-04 26.80 27.80 26.42 27.61 15.0M
2021-03-03 26.50 27.76 26.10 27.44 16.3M
2021-03-02 25.49 25.84 25.15 25.67 10.2M
2021-03-01 25.80 26.15 25.30 25.60 9.7M
2021-02-26 25.78 26.05 25.00 25.63 11.3M
2021-02-25 27.42 27.70 26.43 26.50 11.6M
2021-02-24 29.23 29.52 26.40 26.72 19.7M
2021-02-23 29.20 29.88 28.58 28.93 17.1M
2021-02-22 31.42 32.55 30.00 30.52 23.0M
2021-02-19 28.50 30.60 28.33 29.59 21.7M
2021-02-18 27.10 27.89 25.91 27.89 14.3M
2021-02-10 25.86 25.89 24.75 25.35 6.6M
2021-02-09 24.70 26.45 24.52 25.92 9.8M
2021-02-08 24.37 25.20 23.49 25.04 8.4M
2021-02-05 22.73 25.15 22.73 24.37 9.6M
2021-02-04 23.45 23.90 22.51 23.16 6.9M
2021-02-03 23.71 23.90 22.80 23.37 8.5M
2021-02-02 24.80 24.80 23.00 23.80 8.4M
2021-02-01 25.00 25.20 24.17 24.45 7.4M
2021-01-29 24.88 25.44 24.09 24.80 8.8M
2021-01-28 26.99 27.58 24.60 24.74 14.1M
2021-01-27 25.97 26.86 25.48 26.80 8.7M
2021-01-26 26.47 27.83 26.01 26.41 11.8M
2021-01-25 28.27 28.49 26.60 26.90 14.6M
2021-01-22 26.80 29.45 26.59 28.15 14.0M
2021-01-21 25.33 27.64 24.92 26.77 12.1M
2021-01-20 25.05 26.40 24.84 25.93 10.5M
2021-01-19 25.42 26.85 24.80 24.88 13.1M
2021-01-18 27.01 27.29 24.89 25.28 15.1M
2021-01-15 27.00 27.90 26.00 26.65 15.3M
2021-01-14 23.74 26.36 23.45 26.36 11.8M
2021-01-13 23.80 25.10 23.32 23.96 12.5M
2021-01-12 23.17 24.23 22.11 23.96 21.5M
2021-01-11 26.96 26.98 24.57 24.57 13.8M
2021-01-08 25.20 27.30 24.09 27.30 17.1M
2021-01-07 23.90 25.26 23.47 24.82 16.3M
2021-01-06 24.68 25.25 23.14 23.75 14.7M
2021-01-05 25.29 25.50 23.86 24.69 14.8M
2021-01-04 24.60 25.48 24.58 24.94 12.2M