河钢资源(000923)股票信息
| 股票代码 | 000923 |
| 股票名称 | 河钢资源 |
| 最新价/元 | 16.85 |
| 涨跌额/元 | 1.53 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 16.85 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.32 |
| 今开/元 | 16.50 |
| 最高/元 | 16.85 |
| 最低/元 | 16.09 |
| 成交量/手 | 325096.17 |
| 成交额/万 | 54158.98 |
| 股净值/元 | 12.05 |
| 市净率 | 1.17 |
| 总市值/万 | 1099848.30 |
| 流通值/万 | 1058004.30 |
| 换手率/% | 5.18 |
| 入市日期 | 1999-07-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
河钢资源(000923)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 | 16.50 | 16.85 | 1.53 | 9.99 | 325096.17 | 54158.98 | 5.18 |
| 2024-09-27 | 15.00 | 15.32 | 0.82 | 5.66 | 256172.61 | 38815.05 | 4.08 |
| 2024-09-26 | 13.45 | 14.50 | 0.97 | 7.17 | 200805.59 | 28196.48 | 3.20 |
| 2024-09-25 | 13.98 | 13.53 | 0.29 | 2.19 | 235802.76 | 32706.96 | 3.76 |
| 2024-09-24 | 12.50 | 13.24 | 0.82 | 6.60 | 173440.80 | 22405.58 | 2.76 |
| 2024-09-23 | 12.47 | 12.42 | -0.08 | -0.64 | 73920.06 | 9203.08 | 1.18 |
| 2024-09-20 | 12.43 | 12.50 | 0.05 | 0.40 | 101630.00 | 12715.69 | 1.62 |
| 2024-09-19 | 12.20 | 12.45 | 0.30 | 2.47 | 108644.02 | 13471.41 | 1.73 |
| 2024-09-18 | 12.11 | 12.15 | 0.02 | 0.17 | 75596.49 | 9130.14 | 1.20 |
| 2024-09-13 | 12.33 | 12.13 | -0.08 | -0.66 | 69758.00 | 8541.53 | 1.11 |
| 2024-09-12 | 12.21 | 12.21 | 0.04 | 0.33 | 63456.00 | 7765.52 | 1.01 |
| 2024-09-11 | 12.19 | 12.17 | -0.08 | -0.65 | 48918.00 | 5949.46 | 0.78 |
| 2024-09-10 | 12.35 | 12.25 | -0.03 | -0.24 | 73480.00 | 8946.19 | 1.17 |
| 2024-09-09 | 12.23 | 12.28 | -0.08 | -0.65 | 62408.49 | 7629.70 | 0.99 |
| 2024-09-06 | 12.57 | 12.36 | -0.22 | -1.75 | 74117.00 | 9219.93 | 1.18 |
| 2024-09-05 | 12.62 | 12.58 | -0.04 | -0.32 | 86622.00 | 10944.20 | 1.38 |
| 2024-09-04 | 12.85 | 12.62 | -0.44 | -3.37 | 112788.22 | 14341.69 | 1.80 |
| 2024-09-03 | 12.97 | 13.06 | 0.04 | 0.31 | 94811.00 | 12403.86 | 1.51 |
| 2024-09-02 | 13.46 | 13.02 | -0.49 | -3.63 | 110592.48 | 14583.73 | 1.76 |
| 2024-08-30 | 13.58 | 13.51 | -0.03 | -0.22 | 161619.99 | 21869.17 | 2.57 |
| 2024-08-29 | 13.21 | 13.54 | 0.69 | 5.37 | 163399.99 | 21915.73 | 2.60 |
| 2024-08-28 | 12.87 | 12.85 | -0.10 | -0.77 | 66451.00 | 8570.87 | 1.06 |
| 2024-08-27 | 13.01 | 12.95 | -0.15 | -1.15 | 63764.47 | 8271.56 | 1.02 |
| 2024-08-26 | 13.13 | 13.10 | -0.03 | -0.23 | 58277.55 | 7629.12 | 0.93 |
| 2024-08-23 | 12.95 | 13.13 | 0.12 | 0.92 | 60448.04 | 7922.55 | 0.96 |
| 2024-08-22 | 13.20 | 13.01 | -0.19 | -1.44 | 54270.00 | 7081.51 | 0.86 |
| 2024-08-21 | 13.13 | 13.20 | 0.06 | 0.46 | 53414.99 | 7034.77 | 0.85 |
| 2024-08-20 | 13.60 | 13.14 | -0.46 | -3.38 | 73785.44 | 9771.73 | 1.18 |
| 2024-08-19 | 13.26 | 13.60 | 0.25 | 1.87 | 66649.01 | 9069.90 | 1.06 |
| 2024-08-16 | 13.50 | 13.35 | -0.12 | -0.89 | 54618.00 | 7332.69 | 0.87 |
| 2024-08-15 | 13.19 | 13.47 | 0.16 | 1.20 | 88973.01 | 11899.09 | 1.42 |
| 2024-08-14 | 13.80 | 13.31 | -0.54 | -3.90 | 109217.92 | 14720.56 | 1.74 |
| 2024-08-13 | 13.92 | 13.85 | 0.03 | 0.22 | 59508.01 | 8195.83 | 0.95 |
| 2024-08-12 | 13.79 | 13.82 | -0.05 | -0.36 | 48410.00 | 6686.86 | 0.77 |
| 2024-08-09 | 14.06 | 13.87 | -0.08 | -0.57 | 64182.45 | 8991.48 | 1.02 |
| 2024-08-08 | 14.02 | 13.95 | -0.13 | -0.92 | 78722.40 | 11011.66 | 1.25 |
| 2024-08-07 | 14.08 | 14.08 | -0.07 | -0.50 | 74442.91 | 10503.57 | 1.19 |
| 2024-08-06 | 13.87 | 14.15 | 0.36 | 2.61 | 157281.46 | 22212.72 | 2.50 |
| 2024-08-05 | 13.76 | 13.79 | -0.09 | -0.65 | 123130.99 | 17093.06 | 1.96 |
| 2024-08-02 | 13.83 | 13.88 | -0.14 | -1.00 | 65457.99 | 9089.24 | 1.04 |
| 2024-08-01 | 14.25 | 14.02 | -0.14 | -0.99 | 113882.01 | 16088.01 | 1.81 |
| 2024-07-31 | 13.60 | 14.16 | 0.56 | 4.12 | 136366.91 | 19063.38 | 2.17 |
| 2024-07-30 | 13.72 | 13.60 | -0.15 | -1.09 | 79887.00 | 10852.47 | 1.27 |
| 2024-07-29 | 14.09 | 13.75 | -0.37 | -2.62 | 115587.00 | 16015.79 | 1.84 |
| 2024-07-26 | 14.08 | 14.12 | 0.12 | 0.86 | 102539.58 | 14578.50 | 1.63 |
| 2024-07-25 | 14.13 | 14.00 | -0.26 | -1.82 | 133392.39 | 18775.74 | 2.12 |
| 2024-07-24 | 14.43 | 14.26 | -0.10 | -0.70 | 105605.00 | 15026.98 | 1.68 |
| 2024-07-23 | 15.03 | 14.36 | -0.68 | -4.52 | 130315.88 | 19052.94 | 2.08 |
| 2024-07-22 | 15.29 | 15.04 | -0.30 | -1.96 | 137165.86 | 20606.36 | 2.18 |
| 2024-07-19 | 15.45 | 15.34 | -0.35 | -2.23 | 92958.23 | 14246.36 | 1.48 |
| 2024-07-18 | 15.85 | 15.69 | -0.20 | -1.26 | 101793.81 | 15862.42 | 1.62 |
| 2024-07-17 | 16.31 | 15.89 | -0.41 | -2.52 | 107800.90 | 17209.11 | 1.72 |
| 2024-07-16 | 16.34 | 16.30 | -0.12 | -0.73 | 59461.43 | 9712.27 | 0.95 |
| 2024-07-15 | 16.31 | 16.42 | 0.06 | 0.37 | 100436.50 | 16559.85 | 1.60 |
| 2024-07-12 | 17.17 | 16.36 | -0.86 | -4.99 | 178063.81 | 29361.79 | 2.84 |
| 2024-07-11 | 16.78 | 17.22 | 0.61 | 3.67 | 147180.51 | 24794.41 | 2.34 |
| 2024-07-10 | 17.33 | 16.61 | -0.83 | -4.76 | 135195.73 | 22806.44 | 2.15 |
| 2024-07-09 | 17.04 | 17.44 | 0.32 | 1.87 | 78009.09 | 13389.69 | 1.24 |
| 2024-07-08 | 17.63 | 17.12 | -0.55 | -3.11 | 80485.21 | 13964.87 | 1.28 |
| 2024-07-05 | 17.18 | 17.67 | 0.49 | 2.85 | 71288.27 | 12404.54 | 1.14 |
| 2024-07-04 | 17.60 | 17.18 | -0.19 | -1.09 | 57648.00 | 10061.10 | 0.92 |
| 2024-07-03 | 17.38 | 17.37 | -0.07 | -0.40 | 50844.00 | 8878.58 | 0.81 |
| 2024-07-02 | 17.69 | 17.44 | -0.17 | -0.97 | 50324.23 | 8772.34 | 0.80 |
| 2024-07-01 | 17.20 | 17.61 | 0.39 | 2.27 | 58013.99 | 10125.19 | 0.92 |
| 2024-06-28 | 16.94 | 17.22 | 0.32 | 1.89 | 80196.63 | 13800.98 | 1.28 |
| 2024-06-27 | 17.45 | 16.90 | -0.57 | -3.26 | 92075.03 | 15737.11 | 1.47 |
| 2024-06-26 | 17.40 | 17.47 | -0.04 | -0.23 | 66837.00 | 11619.71 | 1.06 |
| 2024-06-25 | 17.44 | 17.51 | 0.07 | 0.40 | 50524.48 | 8876.60 | 0.80 |
| 2024-06-24 | 17.77 | 17.44 | -0.59 | -3.27 | 114647.00 | 20067.94 | 1.83 |
| 2024-06-21 | 17.86 | 18.03 | 0.22 | 1.24 | 65835.65 | 11888.71 | 1.05 |
| 2024-06-20 | 18.06 | 17.81 | -0.24 | -1.33 | 79470.25 | 14348.37 | 1.27 |
| 2024-06-19 | 17.99 | 18.05 | 0.10 | 0.56 | 71409.00 | 12992.65 | 1.14 |
| 2024-06-18 | 17.85 | 17.95 | 0.12 | 0.67 | 56779.23 | 10159.79 | 0.90 |
| 2024-06-17 | 17.98 | 17.83 | -0.25 | -1.38 | 82379.00 | 14728.41 | 1.31 |
| 2024-06-14 | 17.78 | 18.08 | 0.36 | 2.03 | 69497.31 | 12465.02 | 1.11 |
| 2024-06-13 | 18.14 | 17.72 | -0.45 | -2.48 | 125988.94 | 22274.26 | 2.01 |
| 2024-06-12 | 18.00 | 18.17 | 0.06 | 0.33 | 75100.67 | 13605.16 | 1.20 |
| 2024-06-11 | 17.88 | 18.11 | -0.26 | -1.42 | 133526.35 | 23897.27 | 2.13 |
| 2024-06-07 | 18.46 | 18.37 | 0.15 | 0.82 | 101251.95 | 18620.44 | 1.61 |
| 2024-06-06 | 18.49 | 18.22 | 0.02 | 0.11 | 100976.83 | 18547.41 | 1.61 |
| 2024-06-05 | 18.45 | 18.20 | -0.53 | -2.83 | 96844.04 | 17829.88 | 1.54 |
| 2024-06-04 | 18.30 | 18.73 | 0.45 | 2.46 | 114295.05 | 21120.50 | 1.82 |
| 2024-06-03 | 18.53 | 18.28 | -0.38 | -2.04 | 144804.71 | 26599.69 | 2.31 |
| 2024-05-31 | 19.26 | 19.26 | -0.07 | -0.36 | 95749.50 | 18511.15 | 1.52 |
| 2024-05-30 | 20.20 | 19.33 | -0.93 | -4.59 | 176447.10 | 34429.57 | 2.81 |
| 2024-05-29 | 20.27 | 20.26 | 0.00 | 0.00 | 136749.55 | 27808.44 | 2.18 |
| 2024-05-28 | 20.49 | 20.26 | 0.02 | 0.10 | 130803.44 | 27011.07 | 2.08 |
| 2024-05-27 | 19.81 | 20.24 | 0.24 | 1.20 | 88480.60 | 17768.19 | 1.41 |
| 2024-05-24 | 19.80 | 20.00 | 0.01 | 0.05 | 75877.00 | 15195.26 | 1.21 |
| 2024-05-23 | 20.00 | 19.99 | -0.94 | -4.49 | 146477.19 | 29301.32 | 2.33 |
| 2024-05-22 | 21.22 | 20.93 | -0.27 | -1.27 | 98782.19 | 20879.71 | 1.57 |
| 2024-05-21 | 21.75 | 21.20 | -0.67 | -3.06 | 154229.81 | 33029.97 | 2.46 |
| 2024-05-20 | 21.12 | 21.87 | 1.54 | 7.58 | 260575.69 | 55734.61 | 4.15 |
| 2024-05-17 | 19.87 | 20.33 | 0.47 | 2.37 | 136662.54 | 27249.36 | 2.18 |
| 2024-05-16 | 20.25 | 19.86 | -0.14 | -0.70 | 158365.85 | 31643.70 | 2.52 |
| 2024-05-15 | 20.32 | 20.00 | -0.38 | -1.87 | 173199.81 | 35151.32 | 2.76 |
| 2024-05-14 | 19.51 | 20.38 | 0.81 | 4.14 | 222925.92 | 45222.17 | 3.55 |
| 2024-05-13 | 18.80 | 19.57 | 0.60 | 3.16 | 211286.00 | 40460.26 | 3.37 |
| 2024-05-10 | 18.78 | 18.97 | 0.29 | 1.55 | 165861.59 | 31064.94 | 2.64 |
| 2024-05-09 | 18.33 | 18.68 | 0.32 | 1.74 | 131383.00 | 24460.74 | 2.09 |
日K线
周K线
月K线
