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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.87 | 1.91 | 1.87 | 1.91 | +1.60% | 0.25 | 0.46% |
| 2025-05-23 | 1.92 | 1.93 | 1.87 | 1.88 | -2.08% | 0.33 | 0.61% |
| 2025-05-22 | 1.92 | 1.95 | 1.90 | 1.92 | 0.00% | 0.26 | 0.47% |
| 2025-05-21 | 1.93 | 1.94 | 1.91 | 1.92 | -1.03% | 0.30 | 0.54% |
| 2025-05-20 | 1.92 | 1.96 | 1.92 | 1.94 | +1.04% | 0.44 | 0.80% |
| 2025-05-19 | 1.86 | 1.93 | 1.85 | 1.92 | +3.23% | 0.70 | 1.27% |
| 2025-05-16 | 1.86 | 1.88 | 1.84 | 1.86 | -0.53% | 0.24 | 0.45% |
| 2025-05-15 | 1.88 | 1.90 | 1.87 | 1.87 | -0.53% | 0.31 | 0.58% |
| 2025-05-14 | 1.88 | 1.89 | 1.86 | 1.88 | 0.00% | 0.29 | 0.54% |
| 2025-05-13 | 1.88 | 1.89 | 1.86 | 1.88 | +0.53% | 0.28 | 0.53% |
| 2025-05-12 | 1.87 | 1.88 | 1.85 | 1.87 | 0.00% | 0.26 | 0.49% |
| 2025-05-09 | 1.89 | 1.90 | 1.86 | 1.87 | -1.06% | 0.30 | 0.56% |
| 2025-05-08 | 1.88 | 1.90 | 1.86 | 1.89 | +0.53% | 0.30 | 0.55% |
| 2025-05-07 | 1.87 | 1.90 | 1.87 | 1.88 | +0.53% | 0.42 | 0.77% |
| 2025-05-06 | 1.84 | 1.87 | 1.84 | 1.87 | +1.08% | 0.36 | 0.68% |