安阳钢铁

sh600569 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

1.80

涨跌幅

-1.10%

成交量

18,142,500 股

成交额

32,865,356 元

换手率

0.63%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	1.81	1.80	1.83	1.79	-1.10%	18,142,500	32,865,356	0.63
2026-10-13	1.80	1.82	1.83	1.77	+1.68%	23,516,700	42,364,656	0.82
2026-10-12	1.80	1.79	1.83	1.78	-0.56%	19,145,200	34,483,000	0.67
2026-10-09	1.77	1.80	1.81	1.76	+1.69%	18,876,500	33,736,836	0.66
2026-10-08	1.81	1.77	1.84	1.76	-2.75%	20,321,600	36,539,888	0.71
2026-09-30	1.80	1.82	1.83	1.76	+2.25%	23,782,500	42,694,548	0.83
2026-09-29	1.74	1.78	1.79	1.73	+1.71%	19,751,800	35,079,332	0.69
2026-09-28	1.74	1.75	1.76	1.72	+0.57%	19,041,000	33,118,704	0.66
2026-09-24	1.75	1.74	1.76	1.72	-1.69%	29,107,100	50,552,476	1.01
2026-09-23	1.77	1.77	1.88	1.74	+0.00%	54,180,700	97,593,600	1.89
2026-09-22	1.80	1.77	1.82	1.74	-2.21%	30,109,300	53,297,420	1.05
2026-09-21	1.79	1.81	1.82	1.76	+1.69%	23,024,500	41,178,720	0.80
2026-09-18	1.79	1.78	1.81	1.77	-0.56%	16,907,100	30,233,626	0.59
2026-09-17	1.79	1.79	1.80	1.75	-0.56%	18,017,500	32,045,972	0.63
2026-09-16	1.78	1.80	1.81	1.75	+1.12%	19,414,000	34,521,876	0.68
2026-09-15	1.82	1.78	1.83	1.77	-2.20%	20,790,000	37,299,648	0.72
2026-09-14	1.82	1.82	1.85	1.79	-1.09%	25,350,800	46,180,116	0.88
2026-09-11	1.91	1.84	1.92	1.82	-3.66%	37,093,400	68,374,576	1.29
2026-09-10	1.92	1.91	1.95	1.89	-1.04%	22,212,500	42,655,480	0.77
2026-09-09	1.88	1.93	1.95	1.85	+2.66%	49,826,900	95,367,264	1.73
2026-09-08	1.82	1.88	1.89	1.81	+4.44%	38,559,300	71,966,888	1.34
2026-09-07	1.82	1.80	1.83	1.79	-1.64%	16,959,000	30,654,374	0.59
2026-09-04	1.83	1.83	1.85	1.81	+0.55%	19,355,600	35,409,036	0.67
2026-09-03	1.83	1.82	1.85	1.81	-0.55%	18,465,500	33,805,744	0.64
2026-09-02	1.85	1.83	1.86	1.80	-1.08%	21,552,500	39,241,168	0.75
2026-09-01	1.83	1.85	1.87	1.82	+0.54%	18,867,500	34,962,868	0.66
2026-08-31	1.85	1.84	1.87	1.82	-1.08%	25,747,600	47,568,052	0.90
2026-08-28	1.83	1.86	1.88	1.82	+1.64%	26,250,200	48,738,248	0.91
2026-08-27	1.84	1.83	1.84	1.80	-0.54%	16,690,600	30,365,756	0.58
2026-08-26	1.80	1.84	1.86	1.79	+2.22%	28,619,400	52,677,328	1.00

需要全历史数据与程序化访问？查看安阳钢铁日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600569 获取全部历史日线。