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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.53 | 2.57 | 2.42 | 2.46 | -3.15% | 1.23 | 1.73% |
| 2025-11-18 | 2.70 | 2.70 | 2.51 | 2.54 | -6.27% | 1.91 | 2.58% |
| 2025-11-17 | 2.70 | 2.76 | 2.69 | 2.71 | +0.37% | 1.30 | 1.66% |
| 2025-11-14 | 2.69 | 2.73 | 2.66 | 2.70 | -0.37% | 1.12 | 1.44% |
| 2025-11-13 | 2.66 | 2.72 | 2.64 | 2.71 | +1.88% | 1.77 | 2.28% |
| 2025-11-12 | 2.66 | 2.71 | 2.61 | 2.66 | +0.38% | 1.51 | 1.98% |
| 2025-11-11 | 2.63 | 2.66 | 2.61 | 2.65 | +1.15% | 1.62 | 2.14% |
| 2025-11-10 | 2.67 | 2.68 | 2.58 | 2.62 | -1.87% | 1.66 | 2.22% |
| 2025-11-07 | 2.62 | 2.68 | 2.60 | 2.67 | +1.14% | 2.17 | 2.86% |
| 2025-11-06 | 2.63 | 2.66 | 2.60 | 2.64 | -0.75% | 2.28 | 3.02% |
| 2025-11-05 | 2.62 | 2.72 | 2.55 | 2.66 | +1.92% | 3.19 | 4.17% |
| 2025-11-04 | 2.60 | 2.78 | 2.58 | 2.61 | 0.00% | 3.50 | 4.58% |
| 2025-11-03 | 2.52 | 2.68 | 2.48 | 2.61 | +3.16% | 3.96 | 5.35% |
| 2025-10-31 | 2.63 | 2.83 | 2.49 | 2.53 | -3.44% | 5.67 | 7.57% |
| 2025-10-30 | 2.39 | 2.62 | 2.35 | 2.62 | +10.08% | 3.57 | 4.90% |
| 2025-10-29 | 2.45 | 2.46 | 2.33 | 2.38 | -1.24% | 1.31 | 1.92% |
| 2025-10-28 | 2.41 | 2.48 | 2.35 | 2.41 | -1.23% | 2.85 | 4.10% |
| 2025-10-27 | 2.31 | 2.54 | 2.29 | 2.44 | +5.63% | 3.87 | 5.47% |
| 2025-10-24 | 2.42 | 2.44 | 2.29 | 2.31 | -5.33% | 1.32 | 1.96% |
| 2025-10-23 | 2.41 | 2.45 | 2.36 | 2.44 | +1.67% | 0.90 | 1.30% |