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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.32 | 2.35 | 2.28 | 2.34 | +0.86% | 0.82 | 1.23% |
| 2025-09-15 | 2.32 | 2.35 | 2.25 | 2.32 | +0.43% | 0.81 | 1.22% |
| 2025-09-12 | 2.24 | 2.32 | 2.23 | 2.31 | +3.12% | 1.06 | 1.61% |
| 2025-09-11 | 2.22 | 2.24 | 2.19 | 2.24 | +0.90% | 0.55 | 0.86% |
| 2025-09-10 | 2.22 | 2.24 | 2.18 | 2.22 | -0.45% | 0.45 | 0.71% |
| 2025-09-09 | 2.22 | 2.25 | 2.20 | 2.23 | +0.45% | 0.60 | 0.93% |
| 2025-09-08 | 2.16 | 2.24 | 2.16 | 2.22 | +2.30% | 0.69 | 1.08% |
| 2025-09-05 | 2.16 | 2.18 | 2.12 | 2.17 | +0.93% | 0.43 | 0.70% |
| 2025-09-04 | 2.17 | 2.19 | 2.12 | 2.15 | -0.46% | 0.57 | 0.92% |
| 2025-09-03 | 2.22 | 2.25 | 2.16 | 2.16 | -2.70% | 0.59 | 0.93% |
| 2025-09-02 | 2.19 | 2.24 | 2.18 | 2.22 | +0.91% | 0.84 | 1.32% |
| 2025-09-01 | 2.19 | 2.23 | 2.15 | 2.20 | 0.00% | 0.74 | 1.17% |
| 2025-08-29 | 2.20 | 2.23 | 2.19 | 2.20 | 0.00% | 0.63 | 0.99% |
| 2025-08-28 | 2.24 | 2.24 | 2.13 | 2.20 | -2.65% | 1.20 | 1.91% |
| 2025-08-27 | 2.36 | 2.36 | 2.26 | 2.26 | -4.24% | 0.88 | 1.34% |
| 2025-08-26 | 2.35 | 2.37 | 2.29 | 2.36 | +0.43% | 0.79 | 1.18% |
| 2025-08-25 | 2.28 | 2.40 | 2.27 | 2.35 | +3.07% | 1.26 | 1.87% |
| 2025-08-22 | 2.32 | 2.32 | 2.26 | 2.28 | -1.30% | 0.64 | 0.98% |
| 2025-08-21 | 2.30 | 2.33 | 2.28 | 2.31 | +0.43% | 0.63 | 0.95% |
| 2025-08-20 | 2.27 | 2.33 | 2.26 | 2.30 | +1.32% | 0.70 | 1.06% |