河钢股份(000709)股票信息
| 股票代码 | 000709 |
| 股票名称 | 河钢股份 |
| 最新价/元 | 2.22 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 2.22 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.02 |
| 今开/元 | 2.11 |
| 最高/元 | 2.22 |
| 最低/元 | 2.10 |
| 成交量/手 | 2383027.52 |
| 成交额/万 | 51798.96 |
| 股净值/元 | 24.67 |
| 市净率 | 0.45 |
| 总市值/万 | 2294840.88 |
| 流通值/万 | 2294461.55 |
| 换手率/% | 2.31 |
| 入市日期 | 1997-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
河钢股份(000709)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.11 | 2.22 | 0.20 | 9.90 | 2383027.52 | 51798.96 | 2.31 |
| 2024-09-27 | 2.00 | 2.02 | 0.05 | 2.54 | 1310204.46 | 26213.30 | 1.27 |
| 2024-09-26 | 1.85 | 1.97 | 0.10 | 5.35 | 1405092.83 | 27009.71 | 1.36 |
| 2024-09-25 | 1.85 | 1.87 | 0.05 | 2.75 | 1173102.26 | 22122.59 | 1.14 |
| 2024-09-24 | 1.74 | 1.82 | 0.09 | 5.20 | 907254.76 | 16219.40 | 0.88 |
| 2024-09-23 | 1.70 | 1.73 | 0.02 | 1.17 | 399891.77 | 6882.87 | 0.39 |
| 2024-09-20 | 1.72 | 1.71 | -0.02 | -1.16 | 333514.35 | 5700.08 | 0.32 |
| 2024-09-19 | 1.68 | 1.73 | 0.06 | 3.59 | 817511.05 | 13953.11 | 0.79 |
| 2024-09-18 | 1.69 | 1.67 | -0.02 | -1.18 | 748314.13 | 12419.02 | 0.72 |
| 2024-09-13 | 1.68 | 1.69 | 0.01 | 0.60 | 834215.46 | 14080.91 | 0.81 |
| 2024-09-12 | 1.67 | 1.68 | 0.01 | 0.60 | 626634.38 | 10531.71 | 0.61 |
| 2024-09-11 | 1.72 | 1.67 | -0.06 | -3.47 | 698908.40 | 11773.59 | 0.68 |
| 2024-09-10 | 1.74 | 1.73 | -0.01 | -0.58 | 595769.15 | 10226.67 | 0.58 |
| 2024-09-09 | 1.76 | 1.74 | -0.03 | -1.70 | 480160.59 | 8374.90 | 0.46 |
| 2024-09-06 | 1.77 | 1.77 | 0.00 | 0.00 | 357796.78 | 6352.21 | 0.35 |
| 2024-09-05 | 1.77 | 1.77 | -0.01 | -0.56 | 291210.94 | 5175.35 | 0.28 |
| 2024-09-04 | 1.80 | 1.78 | -0.03 | -1.66 | 384744.36 | 6867.97 | 0.37 |
| 2024-09-03 | 1.81 | 1.81 | 0.00 | 0.00 | 326182.09 | 5898.43 | 0.32 |
| 2024-09-02 | 1.85 | 1.81 | -0.03 | -1.63 | 728954.36 | 13331.55 | 0.71 |
| 2024-08-30 | 1.85 | 1.84 | -0.01 | -0.54 | 1039682.33 | 19300.35 | 1.01 |
| 2024-08-29 | 1.86 | 1.85 | -0.01 | -0.54 | 248299.69 | 4595.65 | 0.24 |
| 2024-08-28 | 1.85 | 1.86 | 0.01 | 0.54 | 303524.42 | 5642.25 | 0.29 |
| 2024-08-27 | 1.87 | 1.85 | -0.03 | -1.60 | 344944.51 | 6392.00 | 0.33 |
| 2024-08-26 | 1.84 | 1.88 | 0.04 | 2.17 | 394486.43 | 7354.11 | 0.38 |
| 2024-08-23 | 1.83 | 1.84 | 0.00 | 0.00 | 388762.91 | 7159.46 | 0.38 |
| 2024-08-22 | 1.85 | 1.84 | -0.02 | -1.08 | 363151.79 | 6719.44 | 0.35 |
| 2024-08-21 | 1.86 | 1.86 | -0.01 | -0.54 | 203089.60 | 3773.07 | 0.20 |
| 2024-08-20 | 1.90 | 1.87 | -0.03 | -1.58 | 328400.11 | 6149.01 | 0.32 |
| 2024-08-19 | 1.88 | 1.90 | 0.01 | 0.53 | 280816.43 | 5319.04 | 0.27 |
| 2024-08-16 | 1.91 | 1.89 | -0.02 | -1.05 | 347863.17 | 6576.26 | 0.34 |
| 2024-08-15 | 1.88 | 1.91 | 0.02 | 1.06 | 426826.00 | 8093.47 | 0.41 |
| 2024-08-14 | 1.91 | 1.89 | -0.02 | -1.05 | 349296.17 | 6637.68 | 0.34 |
| 2024-08-13 | 1.90 | 1.91 | 0.01 | 0.53 | 323658.50 | 6170.99 | 0.31 |
| 2024-08-12 | 1.92 | 1.90 | -0.03 | -1.55 | 411062.78 | 7845.45 | 0.40 |
| 2024-08-09 | 1.93 | 1.93 | 0.00 | 0.00 | 301191.66 | 5828.73 | 0.29 |
| 2024-08-08 | 1.92 | 1.93 | 0.01 | 0.52 | 310095.94 | 5969.63 | 0.30 |
| 2024-08-07 | 1.94 | 1.92 | -0.02 | -1.03 | 341271.73 | 6555.18 | 0.33 |
| 2024-08-06 | 1.94 | 1.94 | 0.01 | 0.52 | 302412.18 | 5849.32 | 0.29 |
| 2024-08-05 | 1.93 | 1.93 | -0.01 | -0.52 | 444730.15 | 8642.12 | 0.43 |
| 2024-08-02 | 1.94 | 1.94 | -0.01 | -0.51 | 514930.23 | 10063.56 | 0.50 |
| 2024-08-01 | 1.94 | 1.95 | 0.01 | 0.52 | 478819.58 | 9339.28 | 0.46 |
| 2024-07-31 | 1.88 | 1.94 | 0.06 | 3.19 | 652724.22 | 12506.23 | 0.63 |
| 2024-07-30 | 1.87 | 1.88 | 0.01 | 0.54 | 277702.13 | 5195.09 | 0.27 |
| 2024-07-29 | 1.85 | 1.87 | 0.01 | 0.54 | 340948.65 | 6371.37 | 0.33 |
| 2024-07-26 | 1.84 | 1.86 | 0.02 | 1.09 | 294013.68 | 5458.19 | 0.28 |
| 2024-07-25 | 1.84 | 1.84 | -0.01 | -0.54 | 326165.47 | 6021.69 | 0.32 |
| 2024-07-24 | 1.88 | 1.85 | -0.03 | -1.60 | 457248.35 | 8503.90 | 0.44 |
| 2024-07-23 | 1.88 | 1.88 | 0.00 | 0.00 | 437914.63 | 8269.33 | 0.42 |
| 2024-07-22 | 1.90 | 1.88 | -0.03 | -1.57 | 453010.48 | 8555.09 | 0.44 |
| 2024-07-19 | 1.92 | 1.91 | -0.02 | -1.04 | 478999.46 | 9179.88 | 0.46 |
| 2024-07-18 | 1.93 | 1.93 | 0.00 | 0.00 | 403672.93 | 7775.29 | 0.39 |
| 2024-07-17 | 1.94 | 1.93 | -0.01 | -0.52 | 334295.00 | 6478.24 | 0.32 |
| 2024-07-16 | 1.95 | 1.94 | -0.01 | -0.51 | 214810.14 | 4167.45 | 0.21 |
| 2024-07-15 | 1.97 | 1.95 | -0.01 | -0.51 | 373318.74 | 7287.99 | 0.36 |
| 2024-07-12 | 1.95 | 1.96 | 0.01 | 0.51 | 374599.19 | 7334.73 | 0.36 |
| 2024-07-11 | 1.92 | 1.95 | 0.05 | 2.63 | 458420.69 | 8890.19 | 0.44 |
| 2024-07-10 | 1.96 | 1.94 | -0.02 | -1.02 | 387093.99 | 7533.65 | 0.37 |
| 2024-07-09 | 1.94 | 1.96 | 0.03 | 1.55 | 459559.98 | 8927.71 | 0.44 |
| 2024-07-08 | 1.96 | 1.93 | -0.03 | -1.53 | 429626.22 | 8329.66 | 0.42 |
| 2024-07-05 | 1.96 | 1.96 | 0.00 | 0.00 | 328572.17 | 6454.75 | 0.32 |
| 2024-07-04 | 2.00 | 1.96 | -0.04 | -2.00 | 448665.39 | 8883.17 | 0.43 |
| 2024-07-03 | 1.99 | 2.00 | 0.00 | 0.00 | 403506.25 | 8087.33 | 0.39 |
| 2024-07-02 | 1.96 | 2.00 | 0.04 | 2.04 | 727705.95 | 14445.02 | 0.70 |
| 2024-07-01 | 1.93 | 1.96 | 0.02 | 1.03 | 435956.73 | 8512.42 | 0.42 |
| 2024-06-28 | 1.95 | 1.94 | 0.00 | 0.00 | 514519.62 | 10017.74 | 0.50 |
| 2024-06-27 | 1.96 | 1.94 | -0.02 | -1.02 | 507934.41 | 9928.14 | 0.49 |
| 2024-06-26 | 1.94 | 1.96 | 0.02 | 1.03 | 529511.95 | 10316.17 | 0.51 |
| 2024-06-25 | 1.93 | 1.94 | 0.01 | 0.52 | 689018.00 | 13414.47 | 0.67 |
| 2024-06-24 | 1.96 | 1.93 | -0.05 | -2.53 | 770415.87 | 14919.23 | 0.75 |
| 2024-06-21 | 2.00 | 1.98 | -0.02 | -1.00 | 670653.32 | 13367.50 | 0.65 |
| 2024-06-20 | 2.03 | 2.00 | -0.03 | -1.48 | 548537.36 | 11037.04 | 0.53 |
| 2024-06-19 | 2.04 | 2.03 | -0.01 | -0.49 | 395002.12 | 8025.11 | 0.38 |
| 2024-06-18 | 2.02 | 2.04 | 0.02 | 0.99 | 421710.35 | 8586.48 | 0.41 |
| 2024-06-17 | 2.05 | 2.02 | -0.03 | -1.46 | 526600.46 | 10725.41 | 0.51 |
| 2024-06-14 | 2.01 | 2.05 | 0.04 | 1.99 | 728290.62 | 14871.28 | 0.70 |
| 2024-06-13 | 2.05 | 2.01 | -0.03 | -1.47 | 468464.76 | 9468.43 | 0.45 |
| 2024-06-12 | 2.05 | 2.04 | -0.01 | -0.49 | 475739.66 | 9711.07 | 0.46 |
| 2024-06-11 | 2.08 | 2.05 | -0.03 | -1.44 | 576708.41 | 11855.26 | 0.56 |
| 2024-06-07 | 2.05 | 2.08 | 0.04 | 1.96 | 491284.50 | 10146.78 | 0.48 |
| 2024-06-06 | 2.08 | 2.04 | -0.03 | -1.45 | 741485.88 | 15216.49 | 0.72 |
| 2024-06-05 | 2.10 | 2.07 | -0.03 | -1.43 | 541835.74 | 11350.22 | 0.52 |
| 2024-06-04 | 2.08 | 2.10 | 0.01 | 0.48 | 728823.35 | 15243.00 | 0.71 |
| 2024-06-03 | 2.14 | 2.09 | -0.06 | -2.79 | 1053448.84 | 22064.69 | 1.02 |
| 2024-05-31 | 2.17 | 2.15 | -0.02 | -0.92 | 626485.63 | 13521.21 | 0.61 |
| 2024-05-30 | 2.18 | 2.17 | 0.00 | 0.00 | 790613.31 | 17272.03 | 0.76 |
| 2024-05-29 | 2.17 | 2.17 | 0.00 | 0.00 | 399424.74 | 8690.74 | 0.39 |
| 2024-05-28 | 2.18 | 2.17 | -0.01 | -0.46 | 376745.88 | 8208.78 | 0.36 |
| 2024-05-27 | 2.18 | 2.18 | 0.01 | 0.46 | 474800.93 | 10353.45 | 0.46 |
| 2024-05-24 | 2.17 | 2.17 | 0.00 | 0.00 | 545927.19 | 11907.53 | 0.53 |
| 2024-05-23 | 2.23 | 2.17 | -0.05 | -2.25 | 876162.39 | 19250.83 | 0.85 |
| 2024-05-22 | 2.21 | 2.22 | 0.01 | 0.45 | 669528.38 | 14929.47 | 0.65 |
| 2024-05-21 | 2.22 | 2.21 | -0.01 | -0.45 | 433800.42 | 9599.70 | 0.42 |
| 2024-05-20 | 2.23 | 2.22 | -0.01 | -0.45 | 621606.31 | 13838.67 | 0.60 |
| 2024-05-17 | 2.20 | 2.23 | 0.03 | 1.36 | 677731.52 | 14923.35 | 0.66 |
| 2024-05-16 | 2.20 | 2.20 | 0.01 | 0.46 | 651351.10 | 14379.35 | 0.63 |
| 2024-05-15 | 2.22 | 2.19 | -0.02 | -0.91 | 549400.87 | 12077.57 | 0.53 |
| 2024-05-14 | 2.22 | 2.21 | -0.02 | -0.90 | 444532.62 | 9879.00 | 0.43 |
| 2024-05-13 | 2.23 | 2.23 | -0.01 | -0.45 | 564412.00 | 12556.06 | 0.55 |
| 2024-05-10 | 2.22 | 2.24 | 0.03 | 1.36 | 505459.33 | 11243.72 | 0.49 |
| 2024-05-09 | 2.19 | 2.21 | 0.02 | 0.91 | 532124.10 | 11788.47 | 0.51 |
日K线
周K线
月K线
