安阳钢铁(600569)股票行情
安阳钢铁(600569)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 2.32 | 2.34 | 0.02 | 0.86% | 2.28 | 2.35 | 352423 | 8167.93 | 1.23% |
| 2025-09-15 | 2.32 | 2.32 | 0.01 | 0.43% | 2.25 | 2.35 | 351297 | 8061.17 | 1.22% |
| 2025-09-12 | 2.24 | 2.31 | 0.07 | 3.13% | 2.23 | 2.32 | 462408 | 10577.80 | 1.61% |
| 2025-09-11 | 2.22 | 2.24 | 0.02 | 0.90% | 2.19 | 2.24 | 247700 | 5501.35 | 0.86% |
| 2025-09-10 | 2.22 | 2.22 | -0.01 | -0.45% | 2.18 | 2.24 | 202806 | 4487.06 | 0.71% |
| 2025-09-09 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.25 | 267998 | 5973.60 | 0.93% |
| 2025-09-08 | 2.16 | 2.22 | 0.05 | 2.30% | 2.16 | 2.24 | 310729 | 6872.48 | 1.08% |
| 2025-09-05 | 2.16 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 200263 | 4310.98 | 0.70% |
| 2025-09-04 | 2.17 | 2.15 | -0.01 | -0.46% | 2.12 | 2.19 | 265065 | 5719.11 | 0.92% |
| 2025-09-03 | 2.22 | 2.16 | -0.06 | -2.70% | 2.16 | 2.25 | 267963 | 5888.77 | 0.93% |
| 2025-09-02 | 2.19 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 378381 | 8388.17 | 1.32% |
| 2025-09-01 | 2.19 | 2.20 | 0.00 | 0.00% | 2.15 | 2.23 | 334919 | 7355.97 | 1.17% |
| 2025-08-29 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 285223 | 6291.30 | 0.99% |
| 2025-08-28 | 2.24 | 2.20 | -0.06 | -2.65% | 2.13 | 2.24 | 549230 | 12013.96 | 1.91% |
| 2025-08-27 | 2.36 | 2.26 | -0.10 | -4.24% | 2.26 | 2.36 | 384313 | 8846.35 | 1.34% |
| 2025-08-26 | 2.35 | 2.36 | 0.01 | 0.43% | 2.29 | 2.37 | 340221 | 7928.67 | 1.18% |
| 2025-08-25 | 2.28 | 2.35 | 0.07 | 3.07% | 2.27 | 2.40 | 538272 | 12636.75 | 1.87% |
| 2025-08-22 | 2.32 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 281744 | 6428.14 | 0.98% |
| 2025-08-21 | 2.30 | 2.31 | 0.01 | 0.43% | 2.28 | 2.33 | 274223 | 6342.44 | 0.95% |
| 2025-08-20 | 2.27 | 2.30 | 0.03 | 1.32% | 2.26 | 2.33 | 303060 | 6955.92 | 1.06% |
| 2025-08-19 | 2.26 | 2.27 | 0.01 | 0.44% | 2.25 | 2.31 | 293218 | 6668.81 | 1.02% |
| 2025-08-18 | 2.24 | 2.26 | 0.00 | 0.00% | 2.22 | 2.28 | 306815 | 6919.93 | 1.07% |
| 2025-08-15 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.27 | 270754 | 6110.55 | 0.94% |
| 2025-08-14 | 2.35 | 2.25 | -0.11 | -4.66% | 2.25 | 2.35 | 439009 | 10054.40 | 1.53% |
| 2025-08-13 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.42 | 341859 | 8130.72 | 1.19% |
| 2025-08-12 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 238499 | 5658.70 | 0.83% |
| 2025-08-11 | 2.39 | 2.41 | 0.04 | 1.69% | 2.36 | 2.42 | 306223 | 7334.21 | 1.07% |
| 2025-08-08 | 2.32 | 2.37 | 0.04 | 1.72% | 2.31 | 2.39 | 369280 | 8723.07 | 1.29% |
| 2025-08-07 | 2.39 | 2.33 | -0.07 | -2.92% | 2.29 | 2.40 | 447504 | 10404.15 | 1.56% |
| 2025-08-06 | 2.38 | 2.40 | 0.01 | 0.42% | 2.34 | 2.41 | 334651 | 7959.99 | 1.17% |
| 2025-08-05 | 2.33 | 2.39 | 0.06 | 2.58% | 2.32 | 2.41 | 332996 | 7909.56 | 1.16% |
| 2025-08-04 | 2.34 | 2.33 | -0.03 | -1.27% | 2.30 | 2.35 | 323725 | 7510.93 | 1.13% |
| 2025-08-01 | 2.35 | 2.36 | 0.02 | 0.85% | 2.32 | 2.40 | 453182 | 10720.09 | 1.58% |
| 2025-07-31 | 2.52 | 2.34 | -0.19 | -7.51% | 2.34 | 2.52 | 800057 | 19020.46 | 2.79% |
| 2025-07-30 | 2.43 | 2.53 | 0.11 | 4.55% | 2.41 | 2.55 | 918741 | 22768.12 | 3.20% |
| 2025-07-29 | 2.35 | 2.42 | 0.07 | 2.98% | 2.32 | 2.42 | 607531 | 14405.00 | 2.12% |
| 2025-07-28 | 2.40 | 2.35 | -0.07 | -2.89% | 2.33 | 2.42 | 538011 | 12615.73 | 1.87% |
| 2025-07-25 | 2.47 | 2.42 | -0.04 | -1.63% | 2.41 | 2.51 | 625455 | 15269.14 | 2.18% |
| 2025-07-24 | 2.39 | 2.46 | 0.03 | 1.23% | 2.33 | 2.51 | 1133953 | 27743.05 | 3.95% |
| 2025-07-23 | 2.41 | 2.43 | 0.03 | 1.25% | 2.36 | 2.64 | 1415504 | 35414.70 | 4.93% |
| 2025-07-22 | 2.33 | 2.40 | 0.07 | 3.00% | 2.31 | 2.41 | 727138 | 17228.40 | 2.53% |
| 2025-07-21 | 2.27 | 2.33 | 0.09 | 4.02% | 2.26 | 2.38 | 616848 | 14395.31 | 2.15% |
| 2025-07-18 | 2.21 | 2.24 | 0.02 | 0.90% | 2.20 | 2.28 | 394489 | 8829.83 | 1.37% |
| 2025-07-17 | 2.16 | 2.22 | 0.05 | 2.30% | 2.15 | 2.24 | 413698 | 9108.53 | 1.44% |
| 2025-07-16 | 2.24 | 2.17 | -0.09 | -3.98% | 2.14 | 2.24 | 630598 | 13670.58 | 2.20% |
| 2025-07-15 | 2.26 | 2.26 | -0.02 | -0.88% | 2.22 | 2.31 | 723183 | 16335.94 | 2.52% |
| 2025-07-14 | 2.20 | 2.28 | -0.03 | -1.30% | 2.20 | 2.36 | 1167936 | 26729.93 | 4.07% |
| 2025-07-11 | 2.23 | 2.31 | 0.08 | 3.59% | 2.19 | 2.45 | 1641620 | 38678.62 | 5.72% |
| 2025-07-10 | 2.20 | 2.23 | 0.03 | 1.36% | 2.18 | 2.23 | 427211 | 9446.24 | 1.49% |
| 2025-07-09 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.26 | 516795 | 11372.41 | 1.80% |
| 2025-07-08 | 2.15 | 2.18 | 0.04 | 1.87% | 2.10 | 2.20 | 578472 | 12440.41 | 2.01% |
| 2025-07-07 | 2.16 | 2.14 | -0.02 | -0.93% | 2.08 | 2.18 | 729276 | 15631.55 | 2.54% |
| 2025-07-04 | 2.12 | 2.16 | 0.04 | 1.89% | 2.10 | 2.30 | 1054398 | 23360.83 | 3.67% |
| 2025-07-03 | 2.08 | 2.12 | 0.02 | 0.95% | 2.04 | 2.16 | 779518 | 16422.94 | 2.71% |
| 2025-07-02 | 1.98 | 2.10 | 0.11 | 5.53% | 1.98 | 2.19 | 761470 | 15835.14 | 2.65% |
| 2025-07-01 | 1.97 | 1.99 | 0.03 | 1.53% | 1.95 | 2.00 | 186190 | 3688.55 | 0.65% |
| 2025-06-30 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 129639 | 2545.45 | 0.45% |
| 2025-06-27 | 1.96 | 1.96 | 0.01 | 0.51% | 1.95 | 1.99 | 149559 | 2945.52 | 0.52% |
| 2025-06-26 | 1.97 | 1.95 | -0.02 | -1.02% | 1.94 | 2.00 | 147869 | 2908.07 | 0.51% |
| 2025-06-25 | 1.95 | 1.97 | 0.01 | 0.51% | 1.94 | 1.98 | 191312 | 3754.55 | 0.67% |
| 2025-06-24 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 1.96 | 170006 | 3308.09 | 0.59% |
| 2025-06-23 | 1.87 | 1.93 | 0.05 | 2.66% | 1.86 | 1.94 | 222944 | 4275.97 | 0.78% |
| 2025-06-20 | 1.87 | 1.88 | 0.00 | 0.00% | 1.87 | 1.90 | 137927 | 2601.01 | 0.48% |
| 2025-06-19 | 1.89 | 1.88 | -0.02 | -1.05% | 1.86 | 1.90 | 160791 | 3014.39 | 0.56% |
| 2025-06-18 | 1.93 | 1.90 | -0.04 | -2.06% | 1.90 | 1.94 | 143157 | 2739.49 | 0.50% |
| 2025-06-17 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.94 | 163364 | 3153.50 | 0.57% |
| 2025-06-16 | 1.91 | 1.92 | 0.00 | 0.00% | 1.90 | 1.93 | 144647 | 2774.73 | 0.50% |
| 2025-06-13 | 1.94 | 1.92 | -0.03 | -1.54% | 1.91 | 1.95 | 138048 | 2661.79 | 0.48% |
| 2025-06-12 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 200582 | 3903.83 | 0.70% |
| 2025-06-11 | 1.93 | 1.96 | 0.04 | 2.08% | 1.91 | 1.97 | 291518 | 5700.55 | 1.01% |
| 2025-06-10 | 1.93 | 1.92 | -0.01 | -0.52% | 1.89 | 1.94 | 187421 | 3589.70 | 0.65% |
| 2025-06-09 | 1.92 | 1.93 | 0.00 | 0.00% | 1.90 | 1.95 | 152940 | 2949.57 | 0.53% |
| 2025-06-06 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 162253 | 3115.93 | 0.56% |
| 2025-06-05 | 1.92 | 1.91 | 0.00 | 0.00% | 1.88 | 1.93 | 154234 | 2935.65 | 0.54% |
| 2025-06-04 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 157795 | 3000.07 | 0.55% |
| 2025-06-03 | 1.90 | 1.89 | -0.01 | -0.53% | 1.86 | 1.90 | 167541 | 3150.87 | 0.58% |
| 2025-05-30 | 1.92 | 1.90 | -0.02 | -1.04% | 1.90 | 1.92 | 95427 | 1820.93 | 0.33% |
| 2025-05-29 | 1.89 | 1.92 | 0.02 | 1.05% | 1.87 | 1.93 | 185773 | 3554.55 | 0.65% |
| 2025-05-28 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.92 | 115837 | 2194.64 | 0.40% |
| 2025-05-27 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.94 | 151789 | 2894.64 | 0.53% |
上证大盘股票行情在线 K线走势图
