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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 1.87 | 1.91 | 0.03 | 1.60% | 1.87 | 1.91 | 130689 | 2475.15 | 0.45% |
| 2025-05-23 | 1.92 | 1.88 | -0.04 | -2.08% | 1.87 | 1.93 | 175344 | 3321.60 | 0.61% |
| 2025-05-22 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.95 | 135379 | 2603.21 | 0.47% |
| 2025-05-21 | 1.93 | 1.92 | -0.02 | -1.03% | 1.91 | 1.94 | 155693 | 2991.99 | 0.54% |
| 2025-05-20 | 1.92 | 1.94 | 0.02 | 1.04% | 1.92 | 1.96 | 229387 | 4449.55 | 0.80% |
| 2025-05-19 | 1.86 | 1.92 | 0.06 | 3.23% | 1.85 | 1.93 | 365298 | 6963.62 | 1.27% |
| 2025-05-16 | 1.86 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 129133 | 2398.73 | 0.45% |
| 2025-05-15 | 1.88 | 1.87 | -0.01 | -0.53% | 1.87 | 1.90 | 166645 | 3139.69 | 0.58% |
| 2025-05-14 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 156066 | 2926.87 | 0.54% |
| 2025-05-13 | 1.88 | 1.88 | 0.01 | 0.53% | 1.86 | 1.89 | 152038 | 2848.78 | 0.53% |
| 2025-05-12 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 141912 | 2642.66 | 0.49% |
| 2025-05-09 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 162036 | 3041.89 | 0.56% |
| 2025-05-08 | 1.88 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 157004 | 2954.80 | 0.55% |
| 2025-05-07 | 1.87 | 1.88 | 0.01 | 0.53% | 1.87 | 1.90 | 222472 | 4186.37 | 0.77% |
| 2025-05-06 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.87 | 195322 | 3619.34 | 0.68% |
| 2025-04-30 | 1.88 | 1.85 | -0.03 | -1.60% | 1.81 | 1.88 | 264601 | 4872.99 | 0.92% |
| 2025-04-29 | 1.82 | 1.88 | 0.06 | 3.30% | 1.82 | 1.88 | 295669 | 5512.69 | 1.03% |
| 2025-04-28 | 1.82 | 1.82 | -0.01 | -0.55% | 1.81 | 1.85 | 164727 | 3021.14 | 0.57% |
| 2025-04-25 | 1.79 | 1.83 | 0.03 | 1.67% | 1.79 | 1.84 | 148787 | 2711.71 | 0.52% |
| 2025-04-24 | 1.81 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 117087 | 2105.18 | 0.41% |
| 2025-04-23 | 1.81 | 1.81 | 0.01 | 0.56% | 1.79 | 1.81 | 124455 | 2242.50 | 0.43% |
| 2025-04-22 | 1.79 | 1.80 | 0.02 | 1.12% | 1.77 | 1.81 | 159533 | 2859.51 | 0.56% |
| 2025-04-21 | 1.77 | 1.78 | 0.02 | 1.14% | 1.75 | 1.79 | 116972 | 2080.97 | 0.41% |
| 2025-04-18 | 1.76 | 1.76 | 0.01 | 0.57% | 1.73 | 1.77 | 83172 | 1453.24 | 0.29% |
| 2025-04-17 | 1.73 | 1.75 | -0.02 | -1.13% | 1.73 | 1.78 | 147558 | 2593.74 | 0.51% |
| 2025-04-16 | 1.84 | 1.77 | 0.03 | 1.72% | 1.75 | 1.87 | 283312 | 5104.60 | 0.99% |
| 2025-04-15 | 1.77 | 1.74 | -0.03 | -1.69% | 1.72 | 1.78 | 109774 | 1909.68 | 0.38% |
| 2025-04-14 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.78 | 150138 | 2647.83 | 0.52% |
| 2025-04-11 | 1.72 | 1.74 | 0.00 | 0.00% | 1.70 | 1.75 | 139770 | 2426.17 | 0.49% |
| 2025-04-10 | 1.72 | 1.74 | 0.03 | 1.75% | 1.71 | 1.75 | 209121 | 3631.75 | 0.73% |
| 2025-04-09 | 1.67 | 1.71 | 0.04 | 2.40% | 1.58 | 1.71 | 224099 | 3706.74 | 0.78% |
| 2025-04-08 | 1.59 | 1.67 | 0.01 | 0.60% | 1.59 | 1.69 | 194460 | 3236.92 | 0.68% |
上证大盘股票行情在线 K线走势图
