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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.93 | 1.96 | 1.92 | 1.96 | +1.55% | 0.33 | 0.59% |
| 2025-06-23 | 1.87 | 1.94 | 1.86 | 1.93 | +2.66% | 0.43 | 0.78% |
| 2025-06-20 | 1.87 | 1.90 | 1.87 | 1.88 | 0.00% | 0.26 | 0.48% |
| 2025-06-19 | 1.89 | 1.90 | 1.86 | 1.88 | -1.05% | 0.30 | 0.56% |
| 2025-06-18 | 1.93 | 1.94 | 1.90 | 1.90 | -2.06% | 0.27 | 0.50% |
| 2025-06-17 | 1.92 | 1.94 | 1.91 | 1.94 | +1.04% | 0.32 | 0.57% |
| 2025-06-16 | 1.91 | 1.93 | 1.90 | 1.92 | 0.00% | 0.28 | 0.50% |
| 2025-06-13 | 1.94 | 1.95 | 1.91 | 1.92 | -1.54% | 0.27 | 0.48% |
| 2025-06-12 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 0.39 | 0.70% |
| 2025-06-11 | 1.93 | 1.97 | 1.91 | 1.96 | +2.08% | 0.57 | 1.01% |
| 2025-06-10 | 1.93 | 1.94 | 1.89 | 1.92 | -0.52% | 0.36 | 0.65% |
| 2025-06-09 | 1.92 | 1.95 | 1.90 | 1.93 | 0.00% | 0.29 | 0.53% |
| 2025-06-06 | 1.91 | 1.94 | 1.90 | 1.93 | +1.05% | 0.31 | 0.56% |
| 2025-06-05 | 1.92 | 1.93 | 1.88 | 1.91 | 0.00% | 0.29 | 0.54% |
| 2025-06-04 | 1.89 | 1.92 | 1.88 | 1.91 | +1.06% | 0.30 | 0.55% |
| 2025-06-03 | 1.90 | 1.90 | 1.86 | 1.89 | -0.53% | 0.32 | 0.58% |
| 2025-05-30 | 1.92 | 1.92 | 1.90 | 1.90 | -1.04% | 0.18 | 0.33% |
| 2025-05-29 | 1.89 | 1.93 | 1.87 | 1.92 | +1.05% | 0.36 | 0.65% |
| 2025-05-28 | 1.90 | 1.92 | 1.88 | 1.90 | -0.52% | 0.22 | 0.40% |
| 2025-05-27 | 1.90 | 1.94 | 1.89 | 1.91 | 0.00% | 0.29 | 0.53% |