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 |
|---|
| 2025-12-17 | 2.17 | 2.20 | 0.03 | 1.38% | 2.14 | 2.21 | 228880 | 4973.22 | 0.80% |
| 2025-12-16 | 2.22 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 211493 | 4633.08 | 0.74% |
| 2025-12-15 | 2.17 | 2.23 | 0.04 | 1.83% | 2.16 | 2.25 | 338007 | 7507.77 | 1.18% |
| 2025-12-12 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.22 | 209707 | 4596.52 | 0.73% |
| 2025-12-11 | 2.26 | 2.20 | -0.05 | -2.22% | 2.18 | 2.27 | 284616 | 6288.02 | 0.99% |
| 2025-12-10 | 2.26 | 2.25 | -0.01 | -0.44% | 2.22 | 2.26 | 172762 | 3881.03 | 0.60% |
| 2025-12-09 | 2.31 | 2.26 | -0.06 | -2.59% | 2.25 | 2.32 | 307210 | 6972.00 | 1.07% |
| 2025-12-08 | 2.36 | 2.32 | -0.03 | -1.28% | 2.31 | 2.37 | 236933 | 5515.41 | 0.82% |
| 2025-12-05 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.36 | 195915 | 4552.59 | 0.68% |
| 2025-12-04 | 2.36 | 2.30 | -0.05 | -2.13% | 2.30 | 2.36 | 214073 | 4955.81 | 0.75% |
| 2025-12-03 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.39 | 228034 | 5377.62 | 0.79% |
| 2025-12-02 | 2.35 | 2.37 | 0.02 | 0.85% | 2.31 | 2.37 | 203449 | 4764.98 | 0.71% |
| 2025-12-01 | 2.33 | 2.35 | 0.03 | 1.29% | 2.33 | 2.38 | 224615 | 5280.31 | 0.78% |
| 2025-11-28 | 2.28 | 2.32 | 0.04 | 1.75% | 2.25 | 2.33 | 278400 | 6395.72 | 0.97% |
| 2025-11-27 | 2.29 | 2.28 | -0.01 | -0.44% | 2.28 | 2.31 | 239806 | 5495.09 | 0.83% |
| 2025-11-26 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.35 | 246048 | 5698.76 | 0.86% |
| 2025-11-25 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.33 | 260789 | 6020.74 | 0.91% |
| 2025-11-24 | 2.31 | 2.29 | 0.01 | 0.44% | 2.29 | 2.34 | 308603 | 7128.37 | 1.07% |
| 2025-11-21 | 2.40 | 2.28 | -0.14 | -5.79% | 2.28 | 2.41 | 512974 | 11967.57 | 1.79% |
| 2025-11-20 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 382614 | 9296.21 | 1.33% |
| 2025-11-19 | 2.53 | 2.46 | -0.08 | -3.15% | 2.42 | 2.57 | 497434 | 12266.24 | 1.73% |
| 2025-11-18 | 2.70 | 2.54 | -0.17 | -6.27% | 2.51 | 2.70 | 741208 | 19056.28 | 2.58% |
| 2025-11-17 | 2.70 | 2.71 | 0.01 | 0.37% | 2.69 | 2.76 | 477184 | 12975.65 | 1.66% |
| 2025-11-14 | 2.69 | 2.70 | -0.01 | -0.37% | 2.66 | 2.73 | 414063 | 11187.42 | 1.44% |
| 2025-11-13 | 2.66 | 2.71 | 0.05 | 1.88% | 2.64 | 2.72 | 655402 | 17660.06 | 2.28% |
| 2025-11-12 | 2.66 | 2.66 | 0.01 | 0.38% | 2.61 | 2.71 | 569917 | 15087.10 | 1.98% |
| 2025-11-11 | 2.63 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 613402 | 16193.79 | 2.14% |
| 2025-11-10 | 2.67 | 2.62 | -0.05 | -1.87% | 2.58 | 2.68 | 636844 | 16622.02 | 2.22% |
| 2025-11-07 | 2.62 | 2.67 | 0.03 | 1.14% | 2.60 | 2.68 | 821216 | 21703.59 | 2.86% |
| 2025-11-06 | 2.63 | 2.64 | -0.02 | -0.75% | 2.60 | 2.66 | 866510 | 22783.68 | 3.02% |
| 2025-11-05 | 2.62 | 2.66 | 0.05 | 1.92% | 2.55 | 2.72 | 1197892 | 31868.93 | 4.17% |
| 2025-11-04 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.78 | 1316674 | 34956.62 | 4.58% |
| 2025-11-03 | 2.52 | 2.61 | 0.08 | 3.16% | 2.48 | 2.68 | 1537653 | 39580.22 | 5.35% |
| 2025-10-31 | 2.63 | 2.53 | -0.09 | -3.44% | 2.49 | 2.83 | 2174886 | 56711.92 | 7.57% |
| 2025-10-30 | 2.39 | 2.62 | 0.24 | 10.08% | 2.35 | 2.62 | 1408694 | 35699.92 | 4.90% |
| 2025-10-29 | 2.45 | 2.38 | -0.03 | -1.24% | 2.33 | 2.46 | 552666 | 13091.31 | 1.92% |
| 2025-10-28 | 2.41 | 2.41 | -0.03 | -1.23% | 2.35 | 2.48 | 1177709 | 28494.83 | 4.10% |
| 2025-10-27 | 2.31 | 2.44 | 0.13 | 5.63% | 2.29 | 2.54 | 1571003 | 38693.05 | 5.47% |
| 2025-10-24 | 2.42 | 2.31 | -0.13 | -5.33% | 2.29 | 2.44 | 561816 | 13152.37 | 1.96% |
| 2025-10-23 | 2.41 | 2.44 | 0.04 | 1.67% | 2.36 | 2.45 | 373741 | 8992.97 | 1.30% |
| 2025-10-22 | 2.37 | 2.40 | 0.01 | 0.42% | 2.37 | 2.44 | 440197 | 10582.35 | 1.53% |
| 2025-10-21 | 2.34 | 2.39 | 0.06 | 2.58% | 2.31 | 2.40 | 476830 | 11280.08 | 1.66% |
| 2025-10-20 | 2.29 | 2.33 | 0.04 | 1.75% | 2.28 | 2.37 | 345607 | 8035.00 | 1.20% |
| 2025-10-17 | 2.30 | 2.29 | 0.00 | 0.00% | 2.27 | 2.37 | 334103 | 7765.67 | 1.16% |
| 2025-10-16 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 269166 | 6178.08 | 0.94% |
| 2025-10-15 | 2.32 | 2.33 | 0.03 | 1.30% | 2.30 | 2.36 | 276945 | 6441.73 | 0.96% |
| 2025-10-14 | 2.36 | 2.30 | -0.05 | -2.13% | 2.29 | 2.39 | 349076 | 8178.00 | 1.22% |
| 2025-10-13 | 2.28 | 2.35 | 0.02 | 0.86% | 2.25 | 2.36 | 384217 | 8901.40 | 1.34% |
| 2025-10-10 | 2.31 | 2.33 | 0.02 | 0.87% | 2.27 | 2.35 | 339098 | 7885.80 | 1.18% |
| 2025-10-09 | 2.23 | 2.31 | 0.09 | 4.05% | 2.23 | 2.31 | 410944 | 9383.72 | 1.43% |
| 2025-09-30 | 2.17 | 2.22 | 0.05 | 2.30% | 2.17 | 2.27 | 320005 | 7124.37 | 1.11% |
| 2025-09-29 | 2.14 | 2.17 | 0.05 | 2.36% | 2.08 | 2.18 | 273940 | 5870.08 | 0.95% |
| 2025-09-26 | 2.11 | 2.12 | 0.01 | 0.47% | 2.08 | 2.16 | 202478 | 4306.10 | 0.70% |
| 2025-09-25 | 2.12 | 2.11 | -0.02 | -0.94% | 2.11 | 2.15 | 177484 | 3767.51 | 0.62% |
| 2025-09-24 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.15 | 215102 | 4571.11 | 0.75% |
| 2025-09-23 | 2.19 | 2.11 | -0.07 | -3.21% | 2.07 | 2.19 | 367717 | 7744.35 | 1.28% |
| 2025-09-22 | 2.23 | 2.18 | -0.04 | -1.80% | 2.15 | 2.23 | 307453 | 6683.20 | 1.07% |
| 2025-09-19 | 2.29 | 2.22 | -0.07 | -3.06% | 2.21 | 2.35 | 417107 | 9442.18 | 1.45% |
| 2025-09-18 | 2.31 | 2.29 | -0.04 | -1.72% | 2.27 | 2.36 | 381734 | 8871.87 | 1.33% |
| 2025-09-17 | 2.33 | 2.33 | -0.01 | -0.43% | 2.26 | 2.33 | 331332 | 7635.76 | 1.15% |
| 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% |
上证大盘股票行情在线 K线走势图
安阳钢铁(600569)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
