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
2025-12-16	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%
2025-12-11	2.26	2.20	-0.05	-2.22%	2.18	2.27	284616	6288	0.99%
2025-12-10	2.26	2.25	-0.01	-0.44%	2.22	2.26	172762	3881	0.60%
2025-12-09	2.31	2.26	-0.06	-2.59%	2.25	2.32	307210	6972	1.07%
2025-12-08	2.36	2.32	-0.03	-1.28%	2.31	2.37	236933	5515	0.82%
2025-12-05	2.30	2.35	0.05	2.17%	2.29	2.36	195915	4552	0.68%
2025-12-04	2.36	2.30	-0.05	-2.13%	2.30	2.36	214073	4955	0.75%
2025-12-03	2.36	2.35	-0.02	-0.84%	2.34	2.39	228034	5377	0.79%
2025-12-02	2.35	2.37	0.02	0.85%	2.31	2.37	203449	4764	0.71%
2025-12-01	2.33	2.35	0.03	1.29%	2.33	2.38	224615	5280	0.78%
2025-11-28	2.28	2.32	0.04	1.75%	2.25	2.33	278400	6395	0.97%
2025-11-27	2.29	2.28	-0.01	-0.44%	2.28	2.31	239806	5495	0.83%
2025-11-26	2.32	2.29	-0.02	-0.87%	2.28	2.35	246048	5698	0.86%
2025-11-25	2.29	2.31	0.02	0.87%	2.28	2.33	260789	6020	0.91%
2025-11-24	2.31	2.29	0.01	0.44%	2.29	2.34	308603	7128	1.07%
2025-11-21	2.40	2.28	-0.14	-5.79%	2.28	2.41	512974	11967	1.79%
2025-11-20	2.45	2.42	-0.04	-1.63%	2.40	2.47	382614	9296	1.33%
2025-11-19	2.53	2.46	-0.08	-3.15%	2.42	2.57	497434	12266	1.73%
2025-11-18	2.70	2.54	-0.17	-6.27%	2.51	2.70	741208	19056	2.58%
2025-11-17	2.70	2.71	0.01	0.37%	2.69	2.76	477184	12975	1.66%
2025-11-14	2.69	2.70	-0.01	-0.37%	2.66	2.73	414063	11187	1.44%
2025-11-13	2.66	2.71	0.05	1.88%	2.64	2.72	655402	17660	2.28%
2025-11-12	2.66	2.66	0.01	0.38%	2.61	2.71	569917	15087	1.98%
2025-11-11	2.63	2.65	0.03	1.15%	2.61	2.66	613402	16193	2.14%
2025-11-10	2.67	2.62	-0.05	-1.87%	2.58	2.68	636844	16622	2.22%
2025-11-07	2.62	2.67	0.03	1.14%	2.60	2.68	821216	21703	2.86%
2025-11-06	2.63	2.64	-0.02	-0.75%	2.60	2.66	866510	22783	3.02%
2025-11-05	2.62	2.66	0.05	1.92%	2.55	2.72	1197892	31868	4.17%
2025-11-04	2.60	2.61	0.00	0.00%	2.58	2.78	1316674	34956	4.58%
2025-11-03	2.52	2.61	0.08	3.16%	2.48	2.68	1537653	39580	5.35%
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%