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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.17 | 2.17 | 2.13 | 2.15 | -0.92% | 0.43 | 0.69% |
| 2026-04-20 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 0.36 | 0.59% |
| 2026-04-17 | 2.17 | 2.19 | 2.14 | 2.16 | -1.37% | 0.42 | 0.68% |
| 2026-04-16 | 2.15 | 2.19 | 2.13 | 2.19 | +2.34% | 0.53 | 0.85% |
| 2026-04-15 | 2.19 | 2.19 | 2.14 | 2.14 | -1.83% | 0.55 | 0.89% |
| 2026-04-14 | 2.21 | 2.22 | 2.16 | 2.18 | -0.91% | 0.52 | 0.83% |
| 2026-04-13 | 2.16 | 2.21 | 2.15 | 2.20 | +0.92% | 0.51 | 0.81% |
| 2026-04-10 | 2.20 | 2.23 | 2.18 | 2.18 | -0.46% | 0.54 | 0.85% |
| 2026-04-09 | 2.23 | 2.23 | 2.17 | 2.19 | -1.79% | 0.65 | 1.03% |
| 2026-04-08 | 2.17 | 2.23 | 2.17 | 2.23 | +4.21% | 0.74 | 1.16% |
| 2026-04-07 | 2.10 | 2.15 | 2.07 | 2.14 | +1.90% | 0.60 | 0.99% |
| 2026-04-03 | 2.19 | 2.19 | 2.09 | 2.10 | -4.11% | 0.77 | 1.26% |
| 2026-04-02 | 2.24 | 2.25 | 2.18 | 2.19 | -2.67% | 0.77 | 1.22% |
| 2026-04-01 | 2.25 | 2.29 | 2.23 | 2.25 | +0.90% | 0.79 | 1.22% |
| 2026-03-31 | 2.26 | 2.30 | 2.22 | 2.23 | -2.19% | 0.86 | 1.33% |
| 2026-03-30 | 2.23 | 2.29 | 2.21 | 2.28 | +0.44% | 0.89 | 1.37% |
| 2026-03-27 | 2.22 | 2.27 | 2.20 | 2.27 | +0.89% | 0.81 | 1.26% |
| 2026-03-26 | 2.30 | 2.35 | 2.24 | 2.25 | -3.43% | 1.10 | 1.68% |
| 2026-03-25 | 2.24 | 2.33 | 2.22 | 2.33 | +3.56% | 1.45 | 2.22% |
| 2026-03-24 | 2.25 | 2.27 | 2.15 | 2.25 | +1.35% | 1.58 | 2.50% |