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 |
|---|
| 2025-06-18 | 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% |
| 2025-04-07 | 1.74 | 1.66 | -0.18 | -9.78% | 1.66 | 1.77 | 365750 | 6184.19 | 1.27% |
| 2025-04-03 | 1.81 | 1.84 | 0.02 | 1.10% | 1.80 | 1.84 | 130886 | 2391.08 | 0.46% |
| 2025-04-02 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.83 | 74334 | 1353.59 | 0.26% |
| 2025-04-01 | 1.82 | 1.82 | 0.01 | 0.55% | 1.82 | 1.84 | 118407 | 2165.77 | 0.41% |
| 2025-03-31 | 1.85 | 1.81 | -0.05 | -2.69% | 1.80 | 1.85 | 249107 | 4529.53 | 0.87% |
| 2025-03-28 | 1.91 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 246776 | 4635.34 | 0.86% |
| 2025-03-27 | 1.94 | 1.90 | -0.05 | -2.56% | 1.90 | 1.94 | 242435 | 4643.11 | 0.84% |
| 2025-03-26 | 1.94 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 306357 | 5974.70 | 1.07% |
| 2025-03-25 | 1.96 | 1.96 | -0.03 | -1.51% | 1.94 | 2.01 | 505235 | 9945.54 | 1.76% |
| 2025-03-24 | 1.95 | 1.99 | 0.04 | 2.05% | 1.90 | 2.07 | 825371 | 16351.83 | 2.87% |
| 2025-03-21 | 1.90 | 1.95 | 0.05 | 2.63% | 1.90 | 1.99 | 584607 | 11442.22 | 2.04% |
| 2025-03-20 | 1.88 | 1.90 | 0.01 | 0.53% | 1.88 | 1.93 | 212219 | 4054.40 | 0.74% |
| 2025-03-19 | 1.90 | 1.89 | -0.01 | -0.53% | 1.88 | 1.90 | 130293 | 2461.54 | 0.45% |
| 2025-03-18 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 167025 | 3170.96 | 0.58% |
| 2025-03-17 | 1.93 | 1.92 | 0.00 | 0.00% | 1.91 | 1.94 | 256931 | 4952.16 | 0.89% |
| 2025-03-14 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 240634 | 4585.19 | 0.84% |
| 2025-03-13 | 1.90 | 1.90 | 0.00 | 0.00% | 1.86 | 1.91 | 233635 | 4406.16 | 0.81% |
| 2025-03-12 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.94 | 241775 | 4614.05 | 0.84% |
| 2025-03-11 | 1.91 | 1.92 | -0.01 | -0.52% | 1.89 | 1.93 | 169323 | 3234.20 | 0.59% |
| 2025-03-10 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.97 | 305237 | 5913.67 | 1.06% |
| 2025-03-07 | 1.93 | 1.92 | -0.03 | -1.54% | 1.92 | 1.97 | 379667 | 7389.00 | 1.32% |
| 2025-03-06 | 1.98 | 1.95 | -0.07 | -3.47% | 1.93 | 1.99 | 602387 | 11734.12 | 2.10% |
| 2025-03-05 | 1.91 | 2.02 | 0.11 | 5.76% | 1.82 | 2.09 | 835040 | 16209.16 | 2.91% |
| 2025-03-04 | 1.95 | 1.91 | -0.01 | -0.52% | 1.91 | 1.96 | 317226 | 6123.97 | 1.10% |
| 2025-03-03 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 2.04 | 531224 | 10393.66 | 1.85% |
| 2025-02-28 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.99 | 686972 | 13396.82 | 2.39% |
| 2025-02-27 | 1.93 | 1.91 | -0.02 | -1.04% | 1.88 | 1.94 | 364221 | 6927.23 | 1.27% |
| 2025-02-26 | 1.81 | 1.93 | 0.11 | 6.04% | 1.81 | 1.94 | 641441 | 12113.65 | 2.23% |
| 2025-02-25 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 185048 | 3377.84 | 0.64% |
| 2025-02-24 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 200847 | 3666.67 | 0.70% |
| 2025-02-21 | 1.82 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 155736 | 2797.46 | 0.54% |
| 2025-02-20 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 163810 | 2968.26 | 0.57% |
上证大盘股票行情在线 K线走势图
