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 | 14.51 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 3.20 |
| 买入/元 | 14.50 |
| 卖出/元 | 14.51 |
| 昨收/元 | 14.06 |
| 今开/元 | 14.25 |
| 最高/元 | 14.60 |
| 最低/元 | 14.25 |
| 成交量/手 | 153057.48 |
| 成交额/万 | 22104.87 |
| 股净值/元 | 16.73 |
| 市净率 | 0.95 |
| 总市值/万 | 947109.72 |
| 流通值/万 | 911076.70 |
| 换手率/% | 2.44 |
| 入市日期 | 1999-07-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 14.25 | 14.51 | 0.45 | 3.20 | 153057.48 | 22104.87 | 2.44 |
| 2025-07-18 | 13.93 | 14.06 | 0.22 | 1.59 | 103101.24 | 14541.14 | 1.64 |
| 2025-07-17 | 13.88 | 13.84 | 0.00 | 0.00 | 48880.00 | 6781.11 | 0.78 |
| 2025-07-16 | 13.81 | 13.84 | 0.02 | 0.15 | 49016.38 | 6778.16 | 0.78 |
| 2025-07-15 | 14.06 | 13.82 | -0.25 | -1.78 | 86734.50 | 12084.21 | 1.38 |
| 2025-07-14 | 14.02 | 14.07 | -0.06 | -0.43 | 95085.00 | 13350.29 | 1.51 |
| 2025-07-11 | 14.06 | 14.13 | 0.02 | 0.14 | 111151.70 | 15764.76 | 1.77 |
| 2025-07-10 | 13.88 | 14.11 | 0.25 | 1.80 | 75148.00 | 10536.50 | 1.20 |
| 2025-07-09 | 14.25 | 13.86 | -0.24 | -1.70 | 112995.00 | 15840.77 | 1.80 |
| 2025-07-08 | 14.05 | 14.10 | 0.04 | 0.28 | 63313.00 | 8939.96 | 1.01 |
| 2025-07-07 | 13.89 | 14.06 | 0.07 | 0.50 | 71421.00 | 10022.11 | 1.14 |
| 2025-07-04 | 14.19 | 13.99 | -0.26 | -1.83 | 101502.00 | 14253.82 | 1.62 |
| 2025-07-03 | 14.41 | 14.25 | -0.13 | -0.90 | 108623.69 | 15483.93 | 1.73 |
| 2025-07-02 | 14.08 | 14.38 | 0.22 | 1.55 | 133211.00 | 19089.69 | 2.12 |
| 2025-07-01 | 13.85 | 14.16 | 0.32 | 2.31 | 86364.99 | 12064.74 | 1.38 |
| 2025-06-30 | 14.04 | 13.84 | -0.23 | -1.64 | 106317.21 | 14810.92 | 1.69 |
| 2025-06-27 | 13.88 | 14.07 | 0.41 | 3.00 | 188953.92 | 26708.41 | 3.01 |
| 2025-06-26 | 13.42 | 13.66 | 0.25 | 1.86 | 110033.15 | 15043.38 | 1.75 |
| 2025-06-25 | 13.39 | 13.41 | 0.13 | 0.98 | 93855.47 | 12564.33 | 1.49 |
| 2025-06-24 | 13.68 | 13.78 | 0.10 | 0.73 | 85865.15 | 11809.59 | 1.37 |
| 2025-06-23 | 13.52 | 13.68 | 0.14 | 1.03 | 78790.63 | 10706.32 | 1.25 |
| 2025-06-20 | 13.36 | 13.54 | 0.17 | 1.27 | 97440.34 | 13199.64 | 1.55 |
| 2025-06-19 | 13.48 | 13.37 | -0.09 | -0.67 | 68917.44 | 9204.92 | 1.10 |
| 2025-06-18 | 13.47 | 13.46 | -0.03 | -0.22 | 50345.97 | 6774.74 | 0.80 |
| 2025-06-17 | 13.46 | 13.49 | 0.02 | 0.15 | 59244.45 | 8002.66 | 0.94 |
| 2025-06-16 | 13.35 | 13.47 | 0.12 | 0.90 | 66339.38 | 8894.41 | 1.06 |
| 2025-06-13 | 13.43 | 13.35 | -0.14 | -1.04 | 58354.00 | 7814.23 | 0.93 |
| 2025-06-12 | 13.40 | 13.49 | 0.09 | 0.67 | 65602.00 | 8816.53 | 1.04 |
| 2025-06-11 | 13.29 | 13.40 | 0.11 | 0.83 | 88114.66 | 11846.18 | 1.40 |
| 2025-06-10 | 13.49 | 13.29 | -0.13 | -0.97 | 67000.70 | 8933.05 | 1.07 |
| 2025-06-09 | 13.31 | 13.42 | 0.09 | 0.68 | 91309.49 | 12228.56 | 1.45 |
| 2025-06-06 | 13.20 | 13.33 | 0.17 | 1.29 | 83104.49 | 11068.73 | 1.32 |
| 2025-06-05 | 13.23 | 13.16 | -0.10 | -0.75 | 45872.00 | 6045.56 | 0.73 |
| 2025-06-04 | 13.05 | 13.26 | 0.24 | 1.84 | 85375.81 | 11267.87 | 1.36 |
| 2025-06-03 | 13.03 | 13.02 | -0.05 | -0.38 | 39141.00 | 5090.66 | 0.62 |
| 2025-05-30 | 13.05 | 13.07 | -0.01 | -0.08 | 39307.02 | 5127.36 | 0.63 |
| 2025-05-29 | 13.01 | 13.08 | 0.05 | 0.38 | 43348.22 | 5669.54 | 0.69 |
| 2025-05-28 | 13.04 | 13.03 | -0.02 | -0.15 | 36233.44 | 4727.87 | 0.58 |
| 2025-05-27 | 13.09 | 13.05 | -0.07 | -0.53 | 39752.07 | 5176.21 | 0.63 |
| 2025-05-26 | 13.00 | 13.12 | 0.14 | 1.08 | 60438.15 | 7899.52 | 0.96 |
| 2025-05-23 | 13.09 | 12.98 | -0.10 | -0.77 | 56507.20 | 7384.20 | 0.90 |
| 2025-05-22 | 13.25 | 13.08 | -0.20 | -1.51 | 71856.10 | 9445.58 | 1.14 |
| 2025-05-21 | 13.26 | 13.28 | 0.07 | 0.53 | 83247.01 | 11057.85 | 1.33 |
| 2025-05-20 | 13.25 | 13.21 | -0.02 | -0.15 | 60982.70 | 8051.39 | 0.97 |
| 2025-05-19 | 13.25 | 13.23 | 0.00 | 0.00 | 44335.00 | 5858.91 | 0.71 |
| 2025-05-16 | 13.25 | 13.23 | 0.00 | 0.00 | 45224.05 | 5991.62 | 0.72 |
| 2025-05-15 | 13.45 | 13.23 | -0.25 | -1.86 | 72642.81 | 9663.10 | 1.16 |
| 2025-05-14 | 13.37 | 13.48 | 0.11 | 0.82 | 72574.09 | 9727.35 | 1.16 |
| 2025-05-13 | 13.48 | 13.37 | -0.06 | -0.45 | 90797.00 | 12188.26 | 1.45 |
| 2025-05-12 | 13.17 | 13.43 | 0.34 | 2.60 | 123653.00 | 16408.20 | 1.97 |
| 2025-05-09 | 13.17 | 13.09 | -0.06 | -0.46 | 74411.00 | 9746.82 | 1.19 |
| 2025-05-08 | 13.06 | 13.15 | 0.05 | 0.38 | 97587.18 | 12857.08 | 1.55 |
| 2025-05-07 | 13.18 | 13.10 | 0.08 | 0.61 | 145360.13 | 19114.77 | 2.32 |
| 2025-05-06 | 13.05 | 13.02 | 0.07 | 0.54 | 98232.00 | 12748.87 | 1.56 |
| 2025-04-30 | 12.88 | 12.95 | 0.04 | 0.31 | 90877.00 | 11807.08 | 1.45 |
| 2025-04-29 | 12.90 | 12.91 | 0.01 | 0.08 | 73381.21 | 9500.40 | 1.17 |
| 2025-04-28 | 13.01 | 12.90 | -0.18 | -1.38 | 119048.96 | 15400.44 | 1.90 |
| 2025-04-25 | 13.11 | 13.08 | -0.56 | -4.11 | 248933.18 | 32681.64 | 3.96 |
| 2025-04-24 | 13.80 | 13.64 | -0.21 | -1.52 | 89422.82 | 12231.95 | 1.42 |
| 2025-04-23 | 13.95 | 13.85 | 0.03 | 0.22 | 77006.00 | 10670.71 | 1.23 |
| 2025-04-22 | 13.68 | 13.82 | 0.11 | 0.80 | 79311.00 | 10918.77 | 1.26 |
| 2025-04-21 | 13.43 | 13.71 | 0.19 | 1.41 | 79726.05 | 10822.59 | 1.27 |
| 2025-04-18 | 13.39 | 13.52 | 0.16 | 1.20 | 66900.42 | 9009.53 | 1.07 |
| 2025-04-17 | 13.44 | 13.36 | -0.09 | -0.67 | 112707.00 | 15198.08 | 1.80 |
| 2025-04-16 | 13.60 | 13.45 | -0.17 | -1.25 | 92245.09 | 12379.41 | 1.47 |
| 2025-04-15 | 13.80 | 13.62 | -0.18 | -1.30 | 68613.00 | 9336.64 | 1.09 |
| 2025-04-14 | 13.97 | 13.80 | 0.18 | 1.32 | 110995.26 | 15392.85 | 1.77 |
| 2025-04-11 | 13.41 | 13.62 | 0.17 | 1.26 | 140678.18 | 19058.28 | 2.24 |
| 2025-04-10 | 13.44 | 13.45 | 0.32 | 2.44 | 184041.64 | 24820.04 | 2.93 |
| 2025-04-09 | 12.85 | 13.13 | 0.10 | 0.77 | 232063.13 | 29690.15 | 3.70 |
| 2025-04-08 | 13.63 | 13.03 | -0.58 | -4.26 | 330589.07 | 43686.52 | 5.27 |
| 2025-04-07 | 14.07 | 13.61 | -1.51 | -9.99 | 301116.10 | 41497.69 | 4.80 |
| 2025-04-03 | 15.51 | 15.12 | -0.57 | -3.63 | 191700.30 | 29320.23 | 3.05 |
| 2025-04-02 | 15.70 | 15.69 | -0.10 | -0.63 | 117561.00 | 18517.16 | 1.87 |
| 2025-04-01 | 15.79 | 15.79 | 0.04 | 0.25 | 135199.10 | 21411.23 | 2.15 |
| 2025-03-31 | 15.61 | 15.75 | 0.05 | 0.32 | 166724.08 | 26284.18 | 2.66 |
| 2025-03-28 | 15.79 | 15.70 | -0.10 | -0.63 | 168997.00 | 26596.90 | 2.69 |
| 2025-03-27 | 16.01 | 15.80 | -0.57 | -3.48 | 302800.02 | 48307.23 | 4.82 |
| 2025-03-26 | 16.76 | 16.37 | 0.08 | 0.49 | 330491.92 | 55079.10 | 5.26 |
| 2025-03-25 | 16.40 | 16.29 | -0.16 | -0.97 | 318539.90 | 52015.50 | 5.07 |
| 2025-03-24 | 15.41 | 16.45 | 0.99 | 6.40 | 592849.09 | 94999.47 | 9.44 |
| 2025-03-21 | 14.71 | 15.46 | 0.74 | 5.03 | 419293.65 | 64137.99 | 6.68 |
| 2025-03-20 | 14.81 | 14.72 | 0.03 | 0.20 | 103545.31 | 15367.23 | 1.65 |
| 2025-03-19 | 14.74 | 14.69 | -0.05 | -0.34 | 76341.00 | 11182.44 | 1.22 |
| 2025-03-18 | 14.48 | 14.74 | 0.30 | 2.08 | 204752.45 | 30224.68 | 3.26 |
| 2025-03-17 | 14.62 | 14.44 | -0.23 | -1.57 | 132660.71 | 19243.46 | 2.11 |
| 2025-03-14 | 14.84 | 14.67 | 0.17 | 1.17 | 188035.46 | 27678.05 | 2.99 |
| 2025-03-13 | 14.38 | 14.50 | 0.16 | 1.12 | 130823.14 | 18787.18 | 2.08 |
| 2025-03-12 | 14.30 | 14.34 | 0.04 | 0.28 | 105348.97 | 15130.77 | 1.68 |
| 2025-03-11 | 13.97 | 14.30 | 0.20 | 1.42 | 158115.73 | 22423.89 | 2.52 |
| 2025-03-10 | 14.03 | 14.10 | 0.18 | 1.29 | 120112.02 | 16887.02 | 1.91 |
| 2025-03-07 | 13.74 | 13.92 | 0.18 | 1.31 | 143888.72 | 20035.54 | 2.29 |
| 2025-03-06 | 13.76 | 13.74 | 0.17 | 1.25 | 115735.62 | 15926.94 | 1.84 |
| 2025-03-05 | 13.60 | 13.57 | -0.01 | -0.07 | 63434.67 | 8573.87 | 1.01 |
| 2025-03-04 | 13.53 | 13.58 | 0.00 | 0.00 | 50064.80 | 6801.80 | 0.80 |
| 2025-03-03 | 13.52 | 13.58 | 0.06 | 0.44 | 81541.90 | 11125.51 | 1.30 |
| 2025-02-28 | 13.71 | 13.52 | -0.20 | -1.46 | 86199.00 | 11715.86 | 1.37 |
| 2025-02-27 | 14.04 | 13.72 | -0.27 | -1.93 | 115328.00 | 15845.12 | 1.84 |
| 2025-02-26 | 13.60 | 13.99 | 0.46 | 3.40 | 144411.87 | 19996.08 | 2.30 |
| 2025-02-25 | 13.61 | 13.53 | -0.14 | -1.02 | 63185.01 | 8587.20 | 1.01 |
日K线
周K线
月K线
