安阳钢铁 sh.600569
1.91
+3.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.85 | 1.91 | 1.83 | 1.91 | +3.24% | 0.45 | 0.84% |
| 2026-05-21 | 1.91 | 1.92 | 1.84 | 1.85 | -3.14% | 0.35 | 0.65% |
| 2026-05-20 | 1.93 | 1.94 | 1.89 | 1.91 | -1.55% | 0.29 | 0.52% |
| 2026-05-19 | 1.93 | 1.96 | 1.91 | 1.94 | +0.52% | 0.31 | 0.56% |
| 2026-05-18 | 1.93 | 1.94 | 1.90 | 1.93 | -0.52% | 0.37 | 0.67% |
| 2026-05-15 | 2.01 | 2.01 | 1.93 | 1.94 | -3.00% | 0.53 | 0.94% |
| 2026-05-14 | 2.05 | 2.05 | 1.98 | 2.00 | -2.44% | 0.51 | 0.89% |
| 2026-05-13 | 2.07 | 2.08 | 2.04 | 2.05 | -0.49% | 0.41 | 0.69% |
| 2026-05-12 | 2.09 | 2.10 | 2.06 | 2.06 | -1.44% | 0.48 | 0.81% |
| 2026-05-11 | 2.12 | 2.13 | 2.08 | 2.09 | -0.95% | 0.49 | 0.82% |
| 2026-05-08 | 2.08 | 2.12 | 2.07 | 2.11 | +1.44% | 0.49 | 0.82% |
| 2026-05-07 | 2.10 | 2.11 | 2.08 | 2.08 | -0.95% | 0.44 | 0.73% |
| 2026-05-06 | 2.09 | 2.11 | 2.07 | 2.10 | +0.48% | 0.50 | 0.84% |
| 2026-04-30 | 2.14 | 2.15 | 2.08 | 2.09 | -3.69% | 0.76 | 1.26% |
| 2026-04-29 | 2.13 | 2.20 | 2.12 | 2.17 | +1.40% | 0.60 | 0.95% |
| 2026-04-28 | 2.12 | 2.14 | 2.11 | 2.14 | +0.94% | 0.37 | 0.61% |
| 2026-04-27 | 2.11 | 2.13 | 2.08 | 2.12 | +0.47% | 0.45 | 0.75% |
| 2026-04-24 | 2.10 | 2.13 | 2.09 | 2.11 | 0.00% | 0.44 | 0.73% |
| 2026-04-23 | 2.14 | 2.15 | 2.08 | 2.11 | -1.40% | 0.57 | 0.94% |
| 2026-04-22 | 2.14 | 2.15 | 2.13 | 2.14 | -0.47% | 0.36 | 0.59% |