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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.24 | 2.29 | 2.17 | 2.22 | -4.72% | 1.57 | 2.45% |
| 2026-03-20 | 2.42 | 2.42 | 2.29 | 2.33 | -5.67% | 2.40 | 3.59% |
| 2026-03-19 | 2.69 | 2.70 | 2.44 | 2.47 | -8.86% | 4.21 | 5.84% |
| 2026-03-18 | 2.77 | 2.83 | 2.66 | 2.71 | -3.90% | 5.66 | 7.25% |
| 2026-03-17 | 2.62 | 2.82 | 2.62 | 2.82 | +10.16% | 2.43 | 3.03% |
| 2026-03-16 | 2.71 | 2.85 | 2.55 | 2.56 | -5.54% | 3.29 | 4.28% |
| 2026-03-13 | 2.57 | 2.84 | 2.57 | 2.71 | +5.04% | 3.52 | 4.49% |
| 2026-03-12 | 2.52 | 2.60 | 2.50 | 2.58 | +2.38% | 1.52 | 2.07% |
| 2026-03-11 | 2.52 | 2.53 | 2.45 | 2.52 | +0.80% | 1.13 | 1.59% |
| 2026-03-10 | 2.62 | 2.63 | 2.49 | 2.50 | -4.21% | 1.40 | 1.92% |
| 2026-03-09 | 2.61 | 2.64 | 2.54 | 2.61 | -0.38% | 1.01 | 1.36% |
| 2026-03-06 | 2.56 | 2.62 | 2.52 | 2.62 | +1.95% | 1.10 | 1.47% |
| 2026-03-05 | 2.58 | 2.63 | 2.53 | 2.57 | +0.78% | 1.03 | 1.39% |
| 2026-03-04 | 2.55 | 2.62 | 2.52 | 2.55 | -1.92% | 1.06 | 1.44% |
| 2026-03-03 | 2.68 | 2.72 | 2.57 | 2.60 | -3.35% | 1.54 | 2.03% |
| 2026-03-02 | 2.70 | 2.73 | 2.63 | 2.69 | -1.10% | 1.90 | 2.47% |
| 2026-02-27 | 2.64 | 2.78 | 2.62 | 2.72 | +2.26% | 2.76 | 3.54% |
| 2026-02-26 | 2.62 | 2.69 | 2.59 | 2.66 | 0.00% | 3.42 | 4.51% |
| 2026-02-25 | 2.43 | 2.66 | 2.42 | 2.66 | +9.92% | 1.88 | 2.51% |
| 2026-02-24 | 2.34 | 2.43 | 2.34 | 2.42 | +4.31% | 0.93 | 1.35% |