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
2025-10-31	2.63	2.53	-0.09	-3.44%	2.49	2.83	2174886	56711	7.57%
2025-10-30	2.39	2.62	0.24	10.08%	2.35	2.62	1408694	35699	4.90%
2025-10-29	2.45	2.38	-0.03	-1.24%	2.33	2.46	552666	13091	1.92%
2025-10-28	2.41	2.41	-0.03	-1.23%	2.35	2.48	1177709	28494	4.10%
2025-10-27	2.31	2.44	0.13	5.63%	2.29	2.54	1571003	38693	5.47%
2025-10-24	2.42	2.31	-0.13	-5.33%	2.29	2.44	561816	13152	1.96%
2025-10-23	2.41	2.44	0.04	1.67%	2.36	2.45	373741	8992	1.30%
2025-10-22	2.37	2.40	0.01	0.42%	2.37	2.44	440197	10582	1.53%
2025-10-21	2.34	2.39	0.06	2.58%	2.31	2.40	476830	11280	1.66%
2025-10-20	2.29	2.33	0.04	1.75%	2.28	2.37	345607	8035	1.20%
2025-10-17	2.30	2.29	0.00	0.00%	2.27	2.37	334103	7765	1.16%
2025-10-16	2.32	2.29	-0.04	-1.72%	2.28	2.33	269166	6178	0.94%
2025-10-15	2.32	2.33	0.03	1.30%	2.30	2.36	276945	6441	0.96%
2025-10-14	2.36	2.30	-0.05	-2.13%	2.29	2.39	349076	8178	1.22%
2025-10-13	2.28	2.35	0.02	0.86%	2.25	2.36	384217	8901	1.34%
2025-10-10	2.31	2.33	0.02	0.87%	2.27	2.35	339098	7885	1.18%
2025-10-09	2.23	2.31	0.09	4.05%	2.23	2.31	410944	9383	1.43%
2025-09-30	2.17	2.22	0.05	2.30%	2.17	2.27	320005	7124	1.11%
2025-09-29	2.14	2.17	0.05	2.36%	2.08	2.18	273940	5870	0.95%
2025-09-26	2.11	2.12	0.01	0.47%	2.08	2.16	202478	4306	0.70%
2025-09-25	2.12	2.11	-0.02	-0.94%	2.11	2.15	177484	3767	0.62%
2025-09-24	2.10	2.13	0.02	0.95%	2.08	2.15	215102	4571	0.75%
2025-09-23	2.19	2.11	-0.07	-3.21%	2.07	2.19	367717	7744	1.28%
2025-09-22	2.23	2.18	-0.04	-1.80%	2.15	2.23	307453	6683	1.07%
2025-09-19	2.29	2.22	-0.07	-3.06%	2.21	2.35	417107	9442	1.45%
2025-09-18	2.31	2.29	-0.04	-1.72%	2.27	2.36	381734	8871	1.33%
2025-09-17	2.33	2.33	-0.01	-0.43%	2.26	2.33	331332	7635	1.15%
2025-09-16	2.32	2.34	0.02	0.86%	2.28	2.35	352423	8167	1.23%
2025-09-15	2.32	2.32	0.01	0.43%	2.25	2.35	351297	8061	1.22%
2025-09-12	2.24	2.31	0.07	3.13%	2.23	2.32	462408	10577	1.61%
2025-09-11	2.22	2.24	0.02	0.90%	2.19	2.24	247700	5501	0.86%
2025-09-10	2.22	2.22	-0.01	-0.45%	2.18	2.24	202806	4487	0.71%
2025-09-09	2.22	2.23	0.01	0.45%	2.20	2.25	267998	5973	0.93%
2025-09-08	2.16	2.22	0.05	2.30%	2.16	2.24	310729	6872	1.08%
2025-09-05	2.16	2.17	0.02	0.93%	2.12	2.18	200263	4310	0.70%
2025-09-04	2.17	2.15	-0.01	-0.46%	2.12	2.19	265065	5719	0.92%
2025-09-03	2.22	2.16	-0.06	-2.70%	2.16	2.25	267963	5888	0.93%
2025-09-02	2.19	2.22	0.02	0.91%	2.18	2.24	378381	8388	1.32%
2025-09-01	2.19	2.20	0.00	0.00%	2.15	2.23	334919	7355	1.17%
2025-08-29	2.20	2.20	0.00	0.00%	2.19	2.23	285223	6291	0.99%
2025-08-28	2.24	2.20	-0.06	-2.65%	2.13	2.24	549230	12013	1.91%
2025-08-27	2.36	2.26	-0.10	-4.24%	2.26	2.36	384313	8846	1.34%
2025-08-26	2.35	2.36	0.01	0.43%	2.29	2.37	340221	7928	1.18%
2025-08-25	2.28	2.35	0.07	3.07%	2.27	2.40	538272	12636	1.87%
2025-08-22	2.32	2.28	-0.03	-1.30%	2.26	2.32	281744	6428	0.98%
2025-08-21	2.30	2.31	0.01	0.43%	2.28	2.33	274223	6342	0.95%
2025-08-20	2.27	2.30	0.03	1.32%	2.26	2.33	303060	6955	1.06%
2025-08-19	2.26	2.27	0.01	0.44%	2.25	2.31	293218	6668	1.02%
2025-08-18	2.24	2.26	0.00	0.00%	2.22	2.28	306815	6919	1.07%
2025-08-15	2.25	2.26	0.01	0.44%	2.24	2.27	270754	6110	0.94%
2025-08-14	2.35	2.25	-0.11	-4.66%	2.25	2.35	439009	10054	1.53%
2025-08-13	2.37	2.36	-0.01	-0.42%	2.35	2.42	341859	8130	1.19%
2025-08-12	2.41	2.37	-0.04	-1.66%	2.35	2.41	238499	5658	0.83%
2025-08-11	2.39	2.41	0.04	1.69%	2.36	2.42	306223	7334	1.07%
2025-08-08	2.32	2.37	0.04	1.72%	2.31	2.39	369280	8723	1.29%
2025-08-07	2.39	2.33	-0.07	-2.92%	2.29	2.40	447504	10404	1.56%
2025-08-06	2.38	2.40	0.01	0.42%	2.34	2.41	334651	7959	1.17%
2025-08-05	2.33	2.39	0.06	2.58%	2.32	2.41	332996	7909	1.16%
2025-08-04	2.34	2.33	-0.03	-1.27%	2.30	2.35	323725	7510	1.13%
2025-08-01	2.35	2.36	0.02	0.85%	2.32	2.40	453182	10720	1.58%
2025-07-31	2.52	2.34	-0.19	-7.51%	2.34	2.52	800057	19020	2.79%
2025-07-30	2.43	2.53	0.11	4.55%	2.41	2.55	918741	22768	3.20%
2025-07-29	2.35	2.42	0.07	2.98%	2.32	2.42	607531	14405	2.12%
2025-07-28	2.40	2.35	-0.07	-2.89%	2.33	2.42	538011	12615	1.87%
2025-07-25	2.47	2.42	-0.04	-1.63%	2.41	2.51	625455	15269	2.18%