安阳钢铁 (600569) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	2.42	2.33	-0.14	-5.67%	2.29	2.42	1030010	24042	3.59%
2026-03-19	2.69	2.47	-0.24	-8.86%	2.44	2.70	1678376	42087	5.84%
2026-03-18	2.77	2.71	-0.11	-3.90%	2.66	2.83	2081170	56614	7.25%
2026-03-17	2.62	2.82	0.26	10.16%	2.62	2.82	869054	24274	3.03%
2026-03-16	2.71	2.56	-0.15	-5.54%	2.55	2.85	1230644	32891	4.28%
2026-03-13	2.57	2.71	0.13	5.04%	2.57	2.84	1290250	35249	4.49%
2026-03-12	2.52	2.58	0.06	2.38%	2.50	2.60	593178	15221	2.07%
2026-03-11	2.52	2.52	0.02	0.80%	2.45	2.53	456134	11337	1.59%
2026-03-10	2.62	2.50	-0.11	-4.21%	2.49	2.63	552849	13996	1.92%
2026-03-09	2.61	2.61	-0.01	-0.38%	2.54	2.64	391044	10133	1.36%
2026-03-06	2.56	2.62	0.05	1.95%	2.52	2.62	423395	10965	1.47%
2026-03-05	2.58	2.57	0.02	0.78%	2.53	2.63	399648	10283	1.39%
2026-03-04	2.55	2.55	-0.05	-1.92%	2.52	2.62	413988	10604	1.44%
2026-03-03	2.68	2.60	-0.09	-3.35%	2.57	2.72	584096	15429	2.03%
2026-03-02	2.70	2.69	-0.03	-1.10%	2.63	2.73	709480	18987	2.47%
2026-02-27	2.64	2.72	0.06	2.26%	2.62	2.78	1016123	27569	3.54%
2026-02-26	2.62	2.66	0.00	0.00%	2.59	2.69	1294513	34182	4.51%
2026-02-25	2.43	2.66	0.24	9.92%	2.42	2.66	721315	18793	2.51%
2026-02-24	2.34	2.42	0.10	4.31%	2.34	2.43	386917	9294	1.35%
2026-02-13	2.42	2.32	-0.10	-4.13%	2.31	2.42	345182	8109	1.20%
2026-02-12	2.46	2.42	-0.04	-1.63%	2.39	2.48	314476	7615	1.09%
2026-02-11	2.43	2.46	0.02	0.82%	2.41	2.49	247884	6096	0.86%
2026-02-10	2.46	2.44	0.00	0.00%	2.40	2.47	252107	6141	0.88%
2026-02-09	2.39	2.44	0.06	2.52%	2.39	2.47	331476	8094	1.15%
2026-02-06	2.43	2.38	-0.04	-1.65%	2.35	2.43	281912	6742	0.98%
2026-02-05	2.43	2.42	-0.03	-1.22%	2.40	2.47	328371	7990	1.14%
2026-02-04	2.35	2.45	0.10	4.26%	2.34	2.46	448513	10823	1.56%
2026-02-03	2.32	2.35	0.03	1.29%	2.29	2.36	393805	9171	1.37%
2026-02-02	2.46	2.32	-0.22	-8.66%	2.30	2.47	666220	15810	2.32%
2026-01-30	2.57	2.54	-0.06	-2.31%	2.49	2.60	445134	11307	1.55%
2026-01-29	2.57	2.60	0.03	1.17%	2.56	2.64	474594	12362	1.65%
2026-01-28	2.50	2.57	0.05	1.98%	2.49	2.57	370064	9396	1.29%
2026-01-27	2.54	2.52	-0.03	-1.18%	2.48	2.57	400044	10063	1.39%
2026-01-26	2.55	2.55	0.00	0.00%	2.49	2.58	427202	10846	1.49%
2026-01-23	2.46	2.55	0.08	3.24%	2.43	2.56	449425	11209	1.56%
2026-01-22	2.39	2.47	0.08	3.35%	2.38	2.47	388042	9450	1.35%
2026-01-21	2.36	2.39	0.02	0.84%	2.33	2.40	248565	5879	0.87%
2026-01-20	2.35	2.37	0.03	1.28%	2.31	2.37	281293	6608	0.98%
2026-01-19	2.27	2.34	0.07	3.08%	2.27	2.34	296943	6858	1.03%
2026-01-16	2.31	2.27	-0.05	-2.16%	2.27	2.34	278726	6404	0.97%
2026-01-15	2.32	2.32	-0.01	-0.43%	2.30	2.35	231607	5381	0.81%
2026-01-14	2.36	2.33	-0.04	-1.69%	2.31	2.39	389970	9189	1.36%
2026-01-13	2.40	2.37	-0.03	-1.25%	2.36	2.43	344828	8236	1.20%
2026-01-12	2.37	2.40	0.03	1.27%	2.36	2.42	308546	7395	1.07%
2026-01-09	2.36	2.37	0.01	0.42%	2.34	2.39	298968	7077	1.04%
2026-01-08	2.31	2.36	0.03	1.29%	2.30	2.37	311215	7309	1.08%
2026-01-07	2.32	2.33	0.02	0.87%	2.29	2.34	284292	6595	0.99%
2026-01-06	2.26	2.31	0.05	2.21%	2.25	2.32	278426	6392	0.97%
2026-01-05	2.25	2.26	0.01	0.44%	2.25	2.28	228622	5164	0.80%
2025-12-31	2.28	2.25	-0.03	-1.32%	2.23	2.29	209833	4724	0.73%
2025-12-30	2.30	2.28	-0.04	-1.72%	2.26	2.32	229055	5243	0.80%
2025-12-29	2.31	2.32	0.01	0.43%	2.30	2.35	287248	6667	1.00%
2025-12-26	2.28	2.31	0.03	1.32%	2.26	2.34	275607	6347	0.96%
2025-12-25	2.28	2.28	0.00	0.00%	2.25	2.30	168266	3831	0.59%
2025-12-24	2.26	2.28	0.01	0.44%	2.25	2.29	167050	3790	0.58%
2025-12-23	2.31	2.27	-0.03	-1.30%	2.26	2.31	189943	4322	0.66%
2025-12-22	2.29	2.30	0.02	0.88%	2.28	2.34	211803	4888	0.74%
2025-12-19	2.23	2.28	0.06	2.70%	2.21	2.28	239124	5395	0.83%
2025-12-18	2.20	2.22	0.02	0.91%	2.19	2.24	192956	4288	0.67%
2025-12-17	2.17	2.20	0.03	1.38%	2.14	2.21	228880	4973	0.80%
2025-12-16	2.22	2.17	-0.06	-2.69%	2.17	2.23	211493	4633	0.74%
2025-12-15	2.17	2.23	0.04	1.83%	2.16	2.25	338007	7507	1.18%
2025-12-12	2.20	2.19	-0.01	-0.45%	2.17	2.22	209707	4596	0.73%