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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.26 | 2.31 | 2.25 | 2.27 | +0.44% | 0.67 | 1.02% |
| 2025-08-18 | 2.24 | 2.28 | 2.22 | 2.26 | 0.00% | 0.69 | 1.07% |
| 2025-08-15 | 2.25 | 2.27 | 2.24 | 2.26 | +0.44% | 0.61 | 0.94% |
| 2025-08-14 | 2.35 | 2.35 | 2.25 | 2.25 | -4.66% | 1.01 | 1.53% |
| 2025-08-13 | 2.37 | 2.42 | 2.35 | 2.36 | -0.42% | 0.81 | 1.19% |
| 2025-08-12 | 2.41 | 2.41 | 2.35 | 2.37 | -1.66% | 0.57 | 0.83% |
| 2025-08-11 | 2.39 | 2.42 | 2.36 | 2.41 | +1.69% | 0.73 | 1.07% |
| 2025-08-08 | 2.32 | 2.39 | 2.31 | 2.37 | +1.72% | 0.87 | 1.29% |
| 2025-08-07 | 2.39 | 2.40 | 2.29 | 2.33 | -2.92% | 1.04 | 1.56% |
| 2025-08-06 | 2.38 | 2.41 | 2.34 | 2.40 | +0.42% | 0.80 | 1.17% |
| 2025-08-05 | 2.33 | 2.41 | 2.32 | 2.39 | +2.58% | 0.79 | 1.16% |
| 2025-08-04 | 2.34 | 2.35 | 2.30 | 2.33 | -1.27% | 0.75 | 1.13% |
| 2025-08-01 | 2.35 | 2.40 | 2.32 | 2.36 | +0.85% | 1.07 | 1.58% |
| 2025-07-31 | 2.52 | 2.52 | 2.34 | 2.34 | -7.51% | 1.90 | 2.79% |
| 2025-07-30 | 2.43 | 2.55 | 2.41 | 2.53 | +4.55% | 2.28 | 3.20% |
| 2025-07-29 | 2.35 | 2.42 | 2.32 | 2.42 | +2.98% | 1.44 | 2.12% |
| 2025-07-28 | 2.40 | 2.42 | 2.33 | 2.35 | -2.89% | 1.26 | 1.87% |
| 2025-07-25 | 2.47 | 2.51 | 2.41 | 2.42 | -1.63% | 1.53 | 2.18% |
| 2025-07-24 | 2.39 | 2.51 | 2.33 | 2.46 | +1.23% | 2.77 | 3.95% |
| 2025-07-23 | 2.41 | 2.64 | 2.36 | 2.43 | +1.25% | 3.54 | 4.93% |