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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.17 | 2.21 | 2.14 | 2.20 | +1.38% | 0.50 | 0.80% |
| 2025-12-16 | 2.22 | 2.23 | 2.17 | 2.17 | -2.69% | 0.46 | 0.74% |
| 2025-12-15 | 2.17 | 2.25 | 2.16 | 2.23 | +1.83% | 0.75 | 1.18% |
| 2025-12-12 | 2.20 | 2.22 | 2.17 | 2.19 | -0.45% | 0.46 | 0.73% |
| 2025-12-11 | 2.26 | 2.27 | 2.18 | 2.20 | -2.22% | 0.63 | 0.99% |
| 2025-12-10 | 2.26 | 2.26 | 2.22 | 2.25 | -0.44% | 0.39 | 0.60% |
| 2025-12-09 | 2.31 | 2.32 | 2.25 | 2.26 | -2.59% | 0.70 | 1.07% |
| 2025-12-08 | 2.36 | 2.37 | 2.31 | 2.32 | -1.28% | 0.55 | 0.82% |
| 2025-12-05 | 2.30 | 2.36 | 2.29 | 2.35 | +2.17% | 0.46 | 0.68% |
| 2025-12-04 | 2.36 | 2.36 | 2.30 | 2.30 | -2.13% | 0.50 | 0.75% |
| 2025-12-03 | 2.36 | 2.39 | 2.34 | 2.35 | -0.84% | 0.54 | 0.79% |
| 2025-12-02 | 2.35 | 2.37 | 2.31 | 2.37 | +0.85% | 0.48 | 0.71% |
| 2025-12-01 | 2.33 | 2.38 | 2.33 | 2.35 | +1.29% | 0.53 | 0.78% |
| 2025-11-28 | 2.28 | 2.33 | 2.25 | 2.32 | +1.75% | 0.64 | 0.97% |
| 2025-11-27 | 2.29 | 2.31 | 2.28 | 2.28 | -0.44% | 0.55 | 0.83% |
| 2025-11-26 | 2.32 | 2.35 | 2.28 | 2.29 | -0.87% | 0.57 | 0.86% |
| 2025-11-25 | 2.29 | 2.33 | 2.28 | 2.31 | +0.87% | 0.60 | 0.91% |
| 2025-11-24 | 2.31 | 2.34 | 2.29 | 2.29 | +0.44% | 0.71 | 1.07% |
| 2025-11-21 | 2.40 | 2.41 | 2.28 | 2.28 | -5.79% | 1.20 | 1.79% |
| 2025-11-20 | 2.45 | 2.47 | 2.40 | 2.42 | -1.63% | 0.93 | 1.33% |