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 | 2.37 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.85 |
| 买入/元 | 2.36 |
| 卖出/元 | 2.37 |
| 昨收/元 | 2.35 |
| 今开/元 | 2.36 |
| 最高/元 | 2.41 |
| 最低/元 | 2.35 |
| 成交量/手 | 786318.06 |
| 成交额/万 | 18656.10 |
| 股净值/元 | 51.30 |
| 市净率 | 0.48 |
| 总市值/万 | 2449897.70 |
| 流通值/万 | 2449492.74 |
| 换手率/% | 0.76 |
| 入市日期 | 1997-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2.36 | 2.37 | 0.02 | 0.85 | 786318.06 | 18656.10 | 0.76 |
| 2025-07-17 | 2.31 | 2.35 | 0.06 | 2.62 | 817436.25 | 19077.82 | 0.79 |
| 2025-07-16 | 2.37 | 2.32 | -0.05 | -2.11 | 936512.56 | 21792.59 | 0.91 |
| 2025-07-15 | 2.38 | 2.37 | -0.01 | -0.42 | 870267.27 | 20666.12 | 0.84 |
| 2025-07-14 | 2.39 | 2.38 | -0.02 | -0.83 | 763779.06 | 18278.23 | 0.74 |
| 2025-07-11 | 2.37 | 2.40 | 0.03 | 1.27 | 1192807.28 | 28601.01 | 1.15 |
| 2025-07-10 | 2.33 | 2.37 | 0.05 | 2.16 | 1138913.40 | 26823.96 | 1.10 |
| 2025-07-09 | 2.35 | 2.32 | -0.03 | -1.28 | 932093.21 | 21844.66 | 0.90 |
| 2025-07-08 | 2.31 | 2.35 | 0.03 | 1.29 | 1065686.35 | 24820.80 | 1.03 |
| 2025-07-07 | 2.31 | 2.32 | 0.01 | 0.43 | 806069.28 | 18612.67 | 0.78 |
| 2025-07-04 | 2.28 | 2.31 | 0.02 | 0.87 | 1567893.91 | 36354.03 | 1.52 |
| 2025-07-03 | 2.25 | 2.29 | 0.03 | 1.33 | 1509949.87 | 34252.73 | 1.46 |
| 2025-07-02 | 2.19 | 2.26 | 0.07 | 3.20 | 1736509.20 | 38643.58 | 1.68 |
| 2025-07-01 | 2.16 | 2.19 | 0.03 | 1.39 | 769322.41 | 16710.09 | 0.74 |
| 2025-06-30 | 2.17 | 2.16 | 0.00 | 0.00 | 547479.34 | 11854.22 | 0.53 |
| 2025-06-27 | 2.15 | 2.16 | 0.02 | 0.94 | 748284.71 | 16212.82 | 0.72 |
| 2025-06-26 | 2.16 | 2.14 | -0.02 | -0.93 | 561737.99 | 12085.00 | 0.54 |
| 2025-06-25 | 2.13 | 2.16 | 0.02 | 0.94 | 561264.68 | 12047.05 | 0.54 |
| 2025-06-24 | 2.12 | 2.14 | 0.03 | 1.42 | 565789.73 | 12038.16 | 0.55 |
| 2025-06-23 | 2.10 | 2.11 | 0.01 | 0.48 | 486642.70 | 10265.35 | 0.47 |
| 2025-06-20 | 2.10 | 2.10 | 0.00 | 0.00 | 464987.08 | 9818.65 | 0.45 |
| 2025-06-19 | 2.14 | 2.10 | -0.04 | -1.87 | 634290.24 | 13416.83 | 0.61 |
| 2025-06-18 | 2.16 | 2.14 | -0.02 | -0.93 | 533941.76 | 11451.07 | 0.52 |
| 2025-06-17 | 2.15 | 2.16 | 0.01 | 0.47 | 655603.72 | 14111.32 | 0.63 |
| 2025-06-16 | 2.15 | 2.15 | -0.01 | -0.46 | 706772.08 | 15161.99 | 0.68 |
| 2025-06-13 | 2.17 | 2.16 | -0.01 | -0.46 | 510137.29 | 11013.85 | 0.49 |
| 2025-06-12 | 2.19 | 2.17 | -0.02 | -0.91 | 725856.31 | 15766.73 | 0.70 |
| 2025-06-11 | 2.18 | 2.19 | 0.02 | 0.92 | 734221.39 | 16093.84 | 0.71 |
| 2025-06-10 | 2.18 | 2.17 | -0.01 | -0.46 | 658874.47 | 14329.69 | 0.64 |
| 2025-06-09 | 2.17 | 2.18 | 0.02 | 0.93 | 548752.96 | 11899.27 | 0.53 |
| 2025-06-06 | 2.16 | 2.16 | 0.01 | 0.47 | 569407.30 | 12341.04 | 0.55 |
| 2025-06-05 | 2.18 | 2.15 | -0.03 | -1.38 | 729862.76 | 15740.93 | 0.71 |
| 2025-06-04 | 2.16 | 2.18 | 0.03 | 1.40 | 706532.89 | 15357.81 | 0.68 |
| 2025-06-03 | 2.18 | 2.15 | -0.04 | -1.83 | 892795.45 | 19297.25 | 0.86 |
| 2025-05-30 | 2.18 | 2.19 | 0.00 | 0.00 | 898504.89 | 19624.60 | 0.87 |
| 2025-05-29 | 2.19 | 2.19 | 0.01 | 0.46 | 503722.39 | 11033.37 | 0.49 |
| 2025-05-28 | 2.20 | 2.18 | -0.02 | -0.91 | 512886.02 | 11198.53 | 0.50 |
| 2025-05-27 | 2.19 | 2.20 | 0.01 | 0.46 | 620013.50 | 13584.51 | 0.60 |
| 2025-05-26 | 2.18 | 2.19 | 0.01 | 0.46 | 591665.94 | 12965.74 | 0.57 |
| 2025-05-23 | 2.20 | 2.18 | -0.01 | -0.46 | 740915.46 | 16289.26 | 0.72 |
| 2025-05-22 | 2.22 | 2.19 | -0.03 | -1.35 | 686298.80 | 15118.57 | 0.66 |
| 2025-05-21 | 2.22 | 2.22 | 0.00 | 0.00 | 471774.00 | 10481.55 | 0.46 |
| 2025-05-20 | 2.25 | 2.22 | -0.02 | -0.89 | 709219.20 | 15784.01 | 0.69 |
| 2025-05-19 | 2.21 | 2.24 | 0.03 | 1.36 | 997586.61 | 22334.23 | 0.97 |
| 2025-05-16 | 2.21 | 2.21 | -0.01 | -0.45 | 736324.49 | 16260.35 | 0.71 |
| 2025-05-15 | 2.23 | 2.22 | -0.01 | -0.45 | 591115.30 | 13148.96 | 0.57 |
| 2025-05-14 | 2.21 | 2.23 | 0.01 | 0.45 | 945800.48 | 20947.79 | 0.92 |
| 2025-05-13 | 2.21 | 2.22 | 0.02 | 0.91 | 554772.37 | 12297.10 | 0.54 |
| 2025-05-12 | 2.22 | 2.20 | -0.01 | -0.45 | 640504.84 | 14092.44 | 0.62 |
| 2025-05-09 | 2.23 | 2.21 | -0.01 | -0.45 | 624813.64 | 13850.68 | 0.60 |
| 2025-05-08 | 2.24 | 2.22 | -0.03 | -1.33 | 698930.09 | 15589.41 | 0.68 |
| 2025-05-07 | 2.22 | 2.25 | 0.05 | 2.27 | 976607.76 | 21799.37 | 0.94 |
| 2025-05-06 | 2.19 | 2.20 | 0.03 | 1.38 | 1001183.95 | 21930.63 | 0.97 |
| 2025-04-30 | 2.25 | 2.17 | -0.08 | -3.56 | 956744.30 | 21029.63 | 0.93 |
| 2025-04-29 | 2.23 | 2.25 | 0.02 | 0.90 | 843908.48 | 18969.11 | 0.82 |
| 2025-04-28 | 2.20 | 2.23 | 0.03 | 1.36 | 1089634.56 | 24279.86 | 1.05 |
| 2025-04-25 | 2.12 | 2.20 | 0.08 | 3.77 | 1543930.26 | 33804.37 | 1.49 |
| 2025-04-24 | 2.11 | 2.12 | 0.01 | 0.47 | 624033.93 | 13195.04 | 0.60 |
| 2025-04-23 | 2.11 | 2.11 | 0.00 | 0.00 | 481622.35 | 10166.50 | 0.47 |
| 2025-04-22 | 2.11 | 2.11 | 0.00 | 0.00 | 473241.82 | 9981.14 | 0.46 |
| 2025-04-21 | 2.08 | 2.11 | 0.03 | 1.44 | 694001.53 | 14612.39 | 0.67 |
| 2025-04-18 | 2.06 | 2.08 | 0.01 | 0.48 | 555091.33 | 11484.55 | 0.54 |
| 2025-04-17 | 2.04 | 2.07 | 0.02 | 0.98 | 568392.61 | 11730.81 | 0.55 |
| 2025-04-16 | 2.06 | 2.05 | -0.01 | -0.49 | 679140.25 | 13867.43 | 0.66 |
| 2025-04-15 | 2.09 | 2.06 | -0.03 | -1.44 | 743870.06 | 15306.72 | 0.72 |
| 2025-04-14 | 2.08 | 2.09 | 0.03 | 1.46 | 807172.67 | 16865.21 | 0.78 |
| 2025-04-11 | 2.07 | 2.06 | -0.01 | -0.48 | 699958.56 | 14473.72 | 0.68 |
| 2025-04-10 | 2.07 | 2.07 | 0.02 | 0.98 | 861260.59 | 17906.76 | 0.83 |
| 2025-04-09 | 2.03 | 2.05 | 0.01 | 0.49 | 1273828.58 | 25608.14 | 1.23 |
| 2025-04-08 | 2.05 | 2.04 | 0.01 | 0.49 | 1055994.00 | 21641.15 | 1.02 |
| 2025-04-07 | 2.20 | 2.03 | -0.22 | -9.78 | 1460045.88 | 30498.07 | 1.41 |
| 2025-04-03 | 2.23 | 2.25 | 0.01 | 0.45 | 626307.69 | 14059.26 | 0.61 |
| 2025-04-02 | 2.24 | 2.24 | 0.00 | 0.00 | 471173.43 | 10590.66 | 0.46 |
| 2025-04-01 | 2.21 | 2.24 | 0.04 | 1.82 | 723548.13 | 16146.76 | 0.70 |
| 2025-03-31 | 2.23 | 2.20 | -0.04 | -1.79 | 862930.27 | 19028.41 | 0.83 |
| 2025-03-28 | 2.29 | 2.24 | -0.04 | -1.75 | 760446.98 | 17145.79 | 0.74 |
| 2025-03-27 | 2.30 | 2.28 | -0.02 | -0.87 | 701477.27 | 16007.53 | 0.68 |
| 2025-03-26 | 2.33 | 2.30 | -0.03 | -1.29 | 935665.76 | 21620.71 | 0.91 |
| 2025-03-25 | 2.32 | 2.33 | 0.01 | 0.43 | 1188121.90 | 27802.93 | 1.15 |
| 2025-03-24 | 2.30 | 2.32 | 0.04 | 1.75 | 1318781.58 | 30381.71 | 1.28 |
| 2025-03-21 | 2.27 | 2.28 | 0.01 | 0.44 | 1238686.64 | 28535.36 | 1.20 |
| 2025-03-20 | 2.25 | 2.27 | 0.02 | 0.89 | 858781.21 | 19510.94 | 0.83 |
| 2025-03-19 | 2.26 | 2.25 | -0.01 | -0.44 | 577033.72 | 12970.17 | 0.56 |
| 2025-03-18 | 2.28 | 2.26 | -0.02 | -0.88 | 604940.76 | 13697.33 | 0.59 |
| 2025-03-17 | 2.27 | 2.28 | 0.02 | 0.89 | 883004.56 | 20119.15 | 0.85 |
| 2025-03-14 | 2.24 | 2.26 | 0.01 | 0.44 | 921836.49 | 20754.34 | 0.89 |
| 2025-03-13 | 2.22 | 2.25 | 0.03 | 1.35 | 820950.37 | 18251.93 | 0.79 |
| 2025-03-12 | 2.23 | 2.22 | -0.01 | -0.45 | 522282.99 | 11581.78 | 0.51 |
| 2025-03-11 | 2.20 | 2.23 | 0.01 | 0.45 | 590824.13 | 13070.97 | 0.57 |
| 2025-03-10 | 2.26 | 2.22 | -0.04 | -1.77 | 882309.51 | 19658.36 | 0.85 |
| 2025-03-07 | 2.23 | 2.26 | 0.04 | 1.80 | 1192281.33 | 26898.83 | 1.15 |
| 2025-03-06 | 2.22 | 2.22 | 0.01 | 0.45 | 990903.33 | 21946.20 | 0.96 |
| 2025-03-05 | 2.22 | 2.21 | -0.01 | -0.45 | 782601.81 | 17128.45 | 0.76 |
| 2025-03-04 | 2.20 | 2.22 | 0.01 | 0.45 | 766562.53 | 16981.28 | 0.74 |
| 2025-03-03 | 2.21 | 2.21 | 0.01 | 0.46 | 1003619.48 | 22292.19 | 0.97 |
| 2025-02-28 | 2.25 | 2.20 | -0.04 | -1.79 | 946825.23 | 21056.46 | 0.92 |
| 2025-02-27 | 2.25 | 2.24 | -0.01 | -0.44 | 1100129.50 | 24606.78 | 1.06 |
| 2025-02-26 | 2.15 | 2.25 | 0.11 | 5.14 | 1803868.12 | 39876.21 | 1.75 |
| 2025-02-25 | 2.17 | 2.14 | -0.04 | -1.84 | 726433.94 | 15650.80 | 0.70 |
| 2025-02-24 | 2.15 | 2.18 | 0.03 | 1.40 | 936469.07 | 20419.44 | 0.91 |
日K线
周K线
月K线
