河钢资源

sz000923 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）

15.33

涨跌幅

-2.91%

成交量

8,780,200 股

成交额

135,787,648 元

换手率

1.40%

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	15.64	15.33	15.78	15.28	-2.91%	8,780,200	135,787,648	1.40
2026-10-13	15.10	15.79	15.82	14.99	+3.07%	11,605,800	179,021,312	1.85
2026-10-12	16.06	15.32	16.07	15.26	-3.53%	9,249,700	143,903,328	1.47
2026-10-09	15.79	15.88	16.06	15.39	+0.00%	14,388,700	225,727,392	2.29
2026-10-08	15.85	15.88	16.29	15.74	+0.95%	14,415,300	230,722,000	2.30
2026-09-30	15.53	15.73	15.95	15.40	+1.81%	9,429,000	148,204,832	1.50
2026-09-29	15.10	15.45	15.54	15.03	+2.73%	10,483,700	161,165,504	1.67
2026-09-28	15.60	15.04	15.65	15.00	-4.51%	11,008,400	167,235,872	1.75
2026-09-24	16.24	15.75	16.25	15.74	-3.73%	9,957,200	158,816,416	1.59
2026-09-23	16.82	16.36	16.87	16.25	-1.45%	12,148,200	200,075,344	1.93
2026-09-22	16.45	16.60	16.89	16.42	+1.22%	11,619,800	193,292,256	1.85
2026-09-21	16.45	16.40	16.75	16.28	-0.30%	13,116,800	215,869,152	2.09
2026-09-18	16.45	16.45	16.79	16.23	+1.98%	13,169,000	216,679,584	2.10
2026-09-17	16.18	16.13	16.35	15.80	-1.29%	11,409,100	183,521,648	1.82
2026-09-16	15.85	16.34	16.39	15.73	+3.48%	13,154,500	212,461,104	2.10
2026-09-15	16.28	15.79	16.62	15.72	-3.43%	17,661,900	283,278,912	2.81
2026-09-14	16.70	16.35	16.80	16.10	-3.82%	16,822,300	276,844,512	2.68
2026-09-11	17.34	17.00	17.58	16.58	-7.36%	35,825,700	612,038,912	5.71
2026-09-10	18.92	18.35	18.99	18.15	-1.08%	37,077,700	684,031,424	5.91
2026-09-09	17.68	18.55	19.07	17.68	+6.98%	58,662,000	1,090,406,400	9.34
2026-09-08	17.23	17.34	17.43	16.72	+4.96%	23,973,200	412,481,088	3.82
2026-09-07	16.43	16.52	16.96	16.27	+1.29%	12,378,300	206,457,344	1.97
2026-09-04	16.49	16.31	16.94	16.22	+0.06%	13,497,500	223,113,392	2.15
2026-09-03	16.48	16.30	16.53	16.20	-0.43%	9,232,000	150,877,168	1.47
2026-09-02	16.60	16.37	16.70	16.10	-3.48%	16,233,100	265,465,968	2.59
2026-09-01	17.13	16.96	17.26	16.80	+1.31%	15,654,400	266,511,072	2.49
2026-08-31	16.45	16.74	16.85	16.02	+0.24%	20,791,600	342,357,888	3.31
2026-08-28	16.19	16.70	16.95	16.05	+3.28%	19,973,900	330,532,768	3.18
2026-08-27	16.15	16.17	16.35	16.00	-0.19%	12,290,700	198,806,592	1.96
2026-08-26	15.71	16.20	16.59	15.68	+3.78%	23,679,800	385,281,152	3.77

需要全历史数据与程序化访问？查看河钢资源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000923 获取全部历史日线。