河钢股份

sz000709 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.05

涨跌幅

+0.00%

成交量

85,717,300 股

成交额

176,608,848 元

换手率

0.83%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.04	2.05	2.08	2.03	+0.00%	85,717,300	176,608,848	0.83
2026-10-13	2.04	2.05	2.06	2.02	+0.49%	77,469,100	158,033,616	0.75
2026-10-12	2.05	2.04	2.07	2.03	+0.00%	69,897,700	143,242,912	0.68
2026-10-09	2.03	2.04	2.07	2.03	+0.49%	102,146,300	209,539,792	0.99
2026-10-08	2.04	2.03	2.07	2.02	-0.49%	94,902,100	194,237,888	0.92
2026-09-30	2.00	2.04	2.05	1.99	+2.00%	80,066,400	162,097,840	0.77
2026-09-29	1.98	2.00	2.02	1.98	+0.50%	63,867,300	128,059,032	0.62
2026-09-28	2.01	1.99	2.02	1.98	-1.00%	57,267,200	113,975,800	0.55
2026-09-24	2.04	2.01	2.04	2.00	-0.99%	74,540,100	150,296,384	0.72
2026-09-23	2.04	2.03	2.09	2.03	-0.98%	108,252,600	222,609,232	1.05
2026-09-22	2.08	2.05	2.09	2.04	-1.44%	77,668,700	159,917,040	0.75
2026-09-21	2.06	2.08	2.09	2.05	+0.97%	62,268,100	129,020,504	0.60
2026-09-18	2.05	2.06	2.07	2.04	+0.98%	55,879,200	115,046,872	0.54
2026-09-17	2.06	2.04	2.07	2.03	-0.97%	63,156,300	129,256,696	0.61
2026-09-16	2.06	2.06	2.08	2.03	-0.48%	74,047,800	151,986,544	0.72
2026-09-15	2.07	2.07	2.08	2.06	-0.48%	44,999,600	93,082,304	0.44
2026-09-14	2.07	2.08	2.09	2.05	+0.00%	62,728,900	129,792,520	0.61
2026-09-11	2.13	2.08	2.14	2.06	-2.80%	121,682,300	253,458,960	1.18
2026-09-10	2.14	2.14	2.16	2.12	-0.47%	90,950,000	194,393,488	0.88
2026-09-09	2.14	2.15	2.16	2.12	+0.47%	74,536,800	159,478,336	0.72
2026-09-08	2.08	2.14	2.15	2.07	+3.38%	129,228,100	274,176,800	1.25
2026-09-07	2.09	2.07	2.10	2.07	-1.43%	74,652,900	155,355,456	0.72
2026-09-04	2.09	2.10	2.12	2.08	+0.96%	87,554,000	183,994,784	0.85
2026-09-03	2.10	2.08	2.12	2.08	-0.95%	63,376,900	133,117,552	0.61
2026-09-02	2.12	2.10	2.13	2.09	-1.41%	86,491,100	181,781,920	0.84
2026-09-01	2.12	2.13	2.15	2.12	+0.47%	87,209,600	185,877,920	0.84
2026-08-31	2.15	2.12	2.15	2.11	-1.40%	89,777,700	190,851,920	0.87
2026-08-28	2.12	2.15	2.16	2.10	+0.94%	88,988,500	190,260,384	0.86
2026-08-27	2.14	2.13	2.15	2.09	-0.93%	93,075,300	197,032,080	0.90
2026-08-26	2.11	2.15	2.16	2.10	+1.90%	99,523,500	213,060,624	0.96

需要全历史数据与程序化访问？查看河钢股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000709 获取全部历史日线。