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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.37 | 2.44 | 2.37 | 2.40 | +0.42% | 1.06 | 1.53% |
| 2025-10-21 | 2.34 | 2.40 | 2.31 | 2.39 | +2.58% | 1.13 | 1.66% |
| 2025-10-20 | 2.29 | 2.37 | 2.28 | 2.33 | +1.75% | 0.80 | 1.20% |
| 2025-10-17 | 2.30 | 2.37 | 2.27 | 2.29 | 0.00% | 0.78 | 1.16% |
| 2025-10-16 | 2.32 | 2.33 | 2.28 | 2.29 | -1.72% | 0.62 | 0.94% |
| 2025-10-15 | 2.32 | 2.36 | 2.30 | 2.33 | +1.30% | 0.64 | 0.96% |
| 2025-10-14 | 2.36 | 2.39 | 2.29 | 2.30 | -2.13% | 0.82 | 1.22% |
| 2025-10-13 | 2.28 | 2.36 | 2.25 | 2.35 | +0.86% | 0.89 | 1.34% |
| 2025-10-10 | 2.31 | 2.35 | 2.27 | 2.33 | +0.87% | 0.79 | 1.18% |
| 2025-10-09 | 2.23 | 2.31 | 2.23 | 2.31 | +4.05% | 0.94 | 1.43% |
| 2025-09-30 | 2.17 | 2.27 | 2.17 | 2.22 | +2.30% | 0.71 | 1.11% |
| 2025-09-29 | 2.14 | 2.18 | 2.08 | 2.17 | +2.36% | 0.59 | 0.95% |
| 2025-09-26 | 2.11 | 2.16 | 2.08 | 2.12 | +0.47% | 0.43 | 0.70% |
| 2025-09-25 | 2.12 | 2.15 | 2.11 | 2.11 | -0.94% | 0.38 | 0.62% |
| 2025-09-24 | 2.10 | 2.15 | 2.08 | 2.13 | +0.95% | 0.46 | 0.75% |
| 2025-09-23 | 2.19 | 2.19 | 2.07 | 2.11 | -3.21% | 0.77 | 1.28% |
| 2025-09-22 | 2.23 | 2.23 | 2.15 | 2.18 | -1.80% | 0.67 | 1.07% |
| 2025-09-19 | 2.29 | 2.35 | 2.21 | 2.22 | -3.06% | 0.94 | 1.45% |
| 2025-09-18 | 2.31 | 2.36 | 2.27 | 2.29 | -1.72% | 0.89 | 1.33% |
| 2025-09-17 | 2.33 | 2.33 | 2.26 | 2.33 | -0.43% | 0.76 | 1.15% |