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
2026-06-16	1.83	1.81	-0.03	-1.63%	1.80	1.83	124335	2254	0.43%
2026-06-15	1.87	1.84	-0.03	-1.60%	1.82	1.92	238129	4430	0.83%
2026-06-12	1.82	1.87	0.06	3.31%	1.80	1.88	204754	3783	0.71%
2026-06-11	1.81	1.81	-0.01	-0.55%	1.78	1.82	100474	1806	0.35%
2026-06-10	1.82	1.82	0.00	0.00%	1.79	1.82	123216	2219	0.43%
2026-06-09	1.86	1.82	-0.03	-1.62%	1.80	1.86	159606	2904	0.56%
2026-06-08	1.88	1.85	-0.05	-2.63%	1.84	1.90	156057	2912	0.54%
2026-06-05	1.88	1.90	0.02	1.06%	1.87	1.93	161299	3069	0.56%
2026-06-04	1.90	1.88	-0.03	-1.57%	1.87	1.91	161319	3037	0.56%
2026-06-03	1.91	1.91	-0.01	-0.52%	1.87	1.92	175727	3320	0.61%
2026-06-02	1.95	1.92	-0.02	-1.03%	1.90	1.96	189730	3650	0.66%
2026-06-01	1.88	1.94	0.05	2.65%	1.87	1.95	206885	3986	0.72%
2026-05-29	1.88	1.89	-0.01	-0.53%	1.88	1.93	156036	2979	0.54%
2026-05-28	1.85	1.90	0.04	2.15%	1.85	1.90	165504	3111	0.58%
2026-05-27	1.92	1.86	-0.05	-2.62%	1.85	1.93	170125	3186	0.59%
2026-05-26	1.90	1.91	-0.01	-0.52%	1.88	1.93	176249	3360	0.61%
2026-05-25	1.91	1.92	0.01	0.52%	1.89	1.93	142641	2728	0.50%
2026-05-22	1.85	1.91	0.06	3.24%	1.83	1.91	241212	4533	0.84%
2026-05-21	1.91	1.85	-0.06	-3.14%	1.84	1.92	187941	3539	0.65%
2026-05-20	1.93	1.91	-0.03	-1.55%	1.89	1.94	149702	2850	0.52%
2026-05-19	1.93	1.94	0.01	0.52%	1.91	1.96	160241	3098	0.56%
2026-05-18	1.93	1.93	-0.01	-0.52%	1.90	1.94	193180	3702	0.67%
2026-05-15	2.01	1.94	-0.06	-3.00%	1.93	2.01	271293	5317	0.94%
2026-05-14	2.05	2.00	-0.05	-2.44%	1.98	2.05	256948	5149	0.89%
2026-05-13	2.07	2.05	-0.01	-0.49%	2.04	2.08	199056	4089	0.69%
2026-05-12	2.09	2.06	-0.03	-1.44%	2.06	2.10	232053	4808	0.81%
2026-05-11	2.12	2.09	-0.02	-0.95%	2.08	2.13	235533	4945	0.82%
2026-05-08	2.08	2.11	0.03	1.44%	2.07	2.12	235446	4933	0.82%
2026-05-07	2.10	2.08	-0.02	-0.95%	2.08	2.11	208597	4355	0.73%
2026-05-06	2.09	2.10	0.01	0.48%	2.07	2.11	240953	5040	0.84%
2026-04-30	2.14	2.09	-0.08	-3.69%	2.08	2.15	361087	7583	1.26%
2026-04-29	2.13	2.17	0.03	1.40%	2.12	2.20	273975	5958	0.95%
2026-04-28	2.12	2.14	0.02	0.94%	2.11	2.14	175887	3742	0.61%
2026-04-27	2.11	2.12	0.01	0.47%	2.08	2.13	216259	4546	0.75%
2026-04-24	2.10	2.11	0.00	0.00%	2.09	2.13	209161	4407	0.73%
2026-04-23	2.14	2.11	-0.03	-1.40%	2.08	2.15	270523	5715	0.94%
2026-04-22	2.14	2.14	-0.01	-0.47%	2.13	2.15	168667	3608	0.59%
2026-04-21	2.17	2.15	-0.02	-0.92%	2.13	2.17	199362	4280	0.69%
2026-04-20	2.16	2.17	0.01	0.46%	2.14	2.18	168532	3646	0.59%
2026-04-17	2.17	2.16	-0.03	-1.37%	2.14	2.19	196065	4234	0.68%
2026-04-16	2.15	2.19	0.05	2.34%	2.13	2.19	245269	5309	0.85%
2026-04-15	2.19	2.14	-0.04	-1.83%	2.14	2.19	255465	5515	0.89%
2026-04-14	2.21	2.18	-0.02	-0.91%	2.16	2.22	239649	5223	0.83%
2026-04-13	2.16	2.20	0.02	0.92%	2.15	2.21	231572	5069	0.81%
2026-04-10	2.20	2.18	-0.01	-0.46%	2.18	2.23	244229	5376	0.85%
2026-04-09	2.23	2.19	-0.04	-1.79%	2.17	2.23	295520	6493	1.03%
2026-04-08	2.17	2.23	0.09	4.21%	2.17	2.23	332815	7354	1.16%
2026-04-07	2.10	2.14	0.04	1.90%	2.07	2.15	284423	6019	0.99%
2026-04-03	2.19	2.10	-0.09	-4.11%	2.09	2.19	362554	7700	1.26%
2026-04-02	2.24	2.19	-0.06	-2.67%	2.18	2.25	348991	7708	1.21%
2026-04-01	2.25	2.25	0.02	0.90%	2.23	2.29	350563	7902	1.22%
2026-03-31	2.26	2.23	-0.05	-2.19%	2.22	2.30	380689	8598	1.33%
2026-03-30	2.23	2.28	0.01	0.44%	2.21	2.29	394933	8931	1.37%
2026-03-27	2.22	2.27	0.02	0.89%	2.20	2.27	361093	8130	1.26%
2026-03-26	2.30	2.25	-0.08	-3.43%	2.24	2.35	482869	10997	1.68%
2026-03-25	2.24	2.33	0.08	3.56%	2.22	2.33	636591	14521	2.22%
2026-03-24	2.25	2.25	0.03	1.35%	2.15	2.27	717403	15839	2.50%
2026-03-23	2.24	2.22	-0.11	-4.72%	2.17	2.29	705008	15707	2.45%
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%