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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.33 | 2.41 | 2.31 | 2.40 | +3.00% | 1.72 | 2.53% |
| 2025-07-21 | 2.27 | 2.38 | 2.26 | 2.33 | +4.02% | 1.44 | 2.15% |
| 2025-07-18 | 2.21 | 2.28 | 2.20 | 2.24 | +0.90% | 0.88 | 1.37% |
| 2025-07-17 | 2.16 | 2.24 | 2.15 | 2.22 | +2.30% | 0.91 | 1.44% |
| 2025-07-16 | 2.24 | 2.24 | 2.14 | 2.17 | -3.98% | 1.37 | 2.20% |
| 2025-07-15 | 2.26 | 2.31 | 2.22 | 2.26 | -0.88% | 1.63 | 2.52% |
| 2025-07-14 | 2.20 | 2.36 | 2.20 | 2.28 | -1.30% | 2.67 | 4.07% |
| 2025-07-11 | 2.23 | 2.45 | 2.19 | 2.31 | +3.59% | 3.87 | 5.72% |
| 2025-07-10 | 2.20 | 2.23 | 2.18 | 2.23 | +1.36% | 0.94 | 1.49% |
| 2025-07-09 | 2.18 | 2.26 | 2.16 | 2.20 | +0.92% | 1.14 | 1.80% |
| 2025-07-08 | 2.15 | 2.20 | 2.10 | 2.18 | +1.87% | 1.24 | 2.01% |
| 2025-07-07 | 2.16 | 2.18 | 2.08 | 2.14 | -0.93% | 1.56 | 2.54% |
| 2025-07-04 | 2.12 | 2.30 | 2.10 | 2.16 | +1.89% | 2.34 | 3.67% |
| 2025-07-03 | 2.08 | 2.16 | 2.04 | 2.12 | +0.95% | 1.64 | 2.71% |
| 2025-07-02 | 1.98 | 2.19 | 1.98 | 2.10 | +5.53% | 1.58 | 2.65% |
| 2025-07-01 | 1.97 | 2.00 | 1.95 | 1.99 | +1.53% | 0.37 | 0.65% |
| 2025-06-30 | 1.96 | 1.98 | 1.95 | 1.96 | 0.00% | 0.25 | 0.45% |
| 2025-06-27 | 1.96 | 1.99 | 1.95 | 1.96 | +0.51% | 0.29 | 0.52% |
| 2025-06-26 | 1.97 | 2.00 | 1.94 | 1.95 | -1.02% | 0.29 | 0.51% |
| 2025-06-25 | 1.95 | 1.98 | 1.94 | 1.97 | +0.51% | 0.38 | 0.67% |