安阳钢铁(600569)股票信息
| 股票代码 | 600569 |
| 股票名称 | 安阳钢铁 |
| 最新价/元 | 1.62 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -2.99 |
| 买入/元 | 1.62 |
| 卖出/元 | 1.63 |
| 昨收/元 | 1.67 |
| 今开/元 | 1.67 |
| 最高/元 | 1.69 |
| 最低/元 | 1.61 |
| 成交量/手 | 195976.59 |
| 成交额/万 | 3235.54 |
| 股净值/元 | -2.99 |
| 市净率 | 1.00 |
| 总市值/万 | 465332.26 |
| 流通值/万 | 465332.26 |
| 换手率/% | 0.68 |
| 入市日期 | 2001-08-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
安阳钢铁(600569)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 1.67 | 1.62 | -0.05 | -2.99 | 195976.59 | 3235.54 | 0.68 |
| 2024-10-10 | 1.64 | 1.67 | 0.03 | 1.83 | 295267.65 | 4906.95 | 1.03 |
| 2024-10-09 | 1.79 | 1.64 | -0.18 | -9.89 | 426281.42 | 7243.82 | 1.48 |
| 2024-10-08 | 1.96 | 1.82 | 0.03 | 1.68 | 841630.05 | 15593.37 | 2.93 |
| 2024-09-30 | 1.73 | 1.79 | 0.13 | 7.83 | 843545.70 | 14756.00 | 2.94 |
| 2024-09-27 | 1.64 | 1.66 | 0.02 | 1.22 | 446282.04 | 7283.05 | 1.55 |
| 2024-09-26 | 1.53 | 1.64 | 0.05 | 3.15 | 754910.49 | 12092.39 | 2.63 |
| 2024-09-25 | 1.64 | 1.59 | 0.05 | 3.25 | 956345.83 | 15719.27 | 3.33 |
| 2024-09-24 | 1.39 | 1.54 | 0.14 | 10.00 | 415472.37 | 6247.87 | 1.45 |
| 2024-09-23 | 1.36 | 1.40 | 0.04 | 2.94 | 161546.76 | 2230.61 | 0.56 |
| 2024-09-20 | 1.36 | 1.36 | 0.00 | 0.00 | 57306.71 | 776.43 | 0.20 |
| 2024-09-19 | 1.34 | 1.36 | 0.03 | 2.26 | 82478.89 | 1116.67 | 0.29 |
| 2024-09-18 | 1.35 | 1.33 | -0.03 | -2.21 | 52881.12 | 704.22 | 0.18 |
| 2024-09-13 | 1.30 | 1.36 | 0.06 | 4.62 | 102913.63 | 1368.21 | 0.36 |
| 2024-09-12 | 1.30 | 1.30 | 0.00 | 0.00 | 33919.66 | 444.14 | 0.12 |
| 2024-09-11 | 1.32 | 1.30 | -0.02 | -1.52 | 56330.00 | 732.62 | 0.20 |
| 2024-09-10 | 1.32 | 1.32 | -0.01 | -0.75 | 61732.29 | 813.19 | 0.21 |
| 2024-09-09 | 1.35 | 1.33 | -0.02 | -1.48 | 64488.27 | 856.20 | 0.22 |
| 2024-09-06 | 1.36 | 1.35 | -0.01 | -0.74 | 48113.49 | 652.88 | 0.17 |
| 2024-09-05 | 1.35 | 1.36 | -0.01 | -0.73 | 38916.23 | 528.17 | 0.14 |
| 2024-09-04 | 1.37 | 1.37 | -0.01 | -0.73 | 83251.00 | 1131.32 | 0.29 |
| 2024-09-03 | 1.38 | 1.38 | 0.00 | 0.00 | 49762.61 | 683.96 | 0.17 |
| 2024-09-02 | 1.40 | 1.38 | -0.01 | -0.72 | 45885.00 | 636.34 | 0.16 |
| 2024-08-30 | 1.38 | 1.39 | 0.01 | 0.73 | 71364.50 | 995.33 | 0.25 |
| 2024-08-29 | 1.39 | 1.38 | 0.00 | 0.00 | 21486.00 | 296.50 | 0.07 |
| 2024-08-28 | 1.38 | 1.38 | 0.00 | 0.00 | 21246.25 | 293.02 | 0.07 |
| 2024-08-27 | 1.40 | 1.38 | -0.02 | -1.43 | 34789.00 | 480.92 | 0.12 |
| 2024-08-26 | 1.38 | 1.40 | 0.01 | 0.72 | 48065.62 | 669.80 | 0.17 |
| 2024-08-23 | 1.39 | 1.39 | 0.01 | 0.73 | 43059.00 | 593.87 | 0.15 |
| 2024-08-22 | 1.40 | 1.38 | -0.02 | -1.43 | 52748.00 | 733.39 | 0.18 |
| 2024-08-21 | 1.40 | 1.40 | 0.00 | 0.00 | 45591.27 | 637.90 | 0.16 |
| 2024-08-20 | 1.42 | 1.40 | -0.02 | -1.41 | 41456.00 | 584.15 | 0.14 |
| 2024-08-19 | 1.42 | 1.42 | 0.00 | 0.00 | 41910.77 | 594.63 | 0.15 |
| 2024-08-16 | 1.44 | 1.42 | -0.01 | -0.70 | 70690.00 | 1010.15 | 0.25 |
| 2024-08-15 | 1.42 | 1.43 | 0.01 | 0.70 | 86041.23 | 1222.53 | 0.30 |
| 2024-08-14 | 1.43 | 1.42 | -0.01 | -0.70 | 31578.00 | 448.66 | 0.11 |
| 2024-08-13 | 1.43 | 1.43 | 0.01 | 0.70 | 40605.62 | 580.10 | 0.14 |
| 2024-08-12 | 1.43 | 1.42 | -0.01 | -0.70 | 38611.00 | 548.74 | 0.13 |
| 2024-08-09 | 1.44 | 1.43 | -0.01 | -0.69 | 46458.20 | 668.58 | 0.16 |
| 2024-08-08 | 1.41 | 1.44 | 0.02 | 1.41 | 49581.28 | 706.99 | 0.17 |
| 2024-08-07 | 1.43 | 1.42 | 0.00 | 0.00 | 44623.62 | 633.69 | 0.16 |
| 2024-08-06 | 1.42 | 1.42 | 0.00 | 0.00 | 64371.00 | 915.09 | 0.22 |
| 2024-08-05 | 1.43 | 1.42 | -0.02 | -1.39 | 80402.09 | 1149.98 | 0.28 |
| 2024-08-02 | 1.44 | 1.44 | -0.01 | -0.69 | 49811.08 | 720.73 | 0.17 |
| 2024-08-01 | 1.45 | 1.45 | -0.01 | -0.69 | 76799.00 | 1116.58 | 0.27 |
| 2024-07-31 | 1.43 | 1.46 | 0.04 | 2.82 | 94571.77 | 1362.90 | 0.33 |
| 2024-07-30 | 1.42 | 1.42 | 0.00 | 0.00 | 32258.01 | 457.08 | 0.11 |
| 2024-07-29 | 1.41 | 1.42 | 0.01 | 0.71 | 40153.44 | 566.83 | 0.14 |
| 2024-07-26 | 1.39 | 1.41 | 0.02 | 1.44 | 43329.68 | 607.50 | 0.15 |
| 2024-07-25 | 1.39 | 1.39 | 0.00 | 0.00 | 39044.10 | 542.83 | 0.14 |
| 2024-07-24 | 1.41 | 1.39 | -0.02 | -1.42 | 89472.78 | 1248.02 | 0.31 |
| 2024-07-23 | 1.43 | 1.41 | -0.01 | -0.70 | 57687.54 | 820.19 | 0.20 |
| 2024-07-22 | 1.43 | 1.42 | -0.01 | -0.70 | 40698.51 | 579.81 | 0.14 |
| 2024-07-19 | 1.44 | 1.43 | -0.01 | -0.69 | 41359.00 | 589.64 | 0.14 |
| 2024-07-18 | 1.44 | 1.44 | 0.01 | 0.70 | 52398.36 | 747.58 | 0.18 |
| 2024-07-17 | 1.45 | 1.43 | -0.01 | -0.69 | 38399.75 | 551.87 | 0.13 |
| 2024-07-16 | 1.46 | 1.44 | -0.01 | -0.69 | 35339.00 | 510.99 | 0.12 |
| 2024-07-15 | 1.47 | 1.45 | -0.01 | -0.69 | 64563.19 | 938.68 | 0.22 |
| 2024-07-12 | 1.47 | 1.46 | -0.01 | -0.68 | 113302.00 | 1663.15 | 0.39 |
| 2024-07-11 | 1.43 | 1.47 | 0.05 | 3.52 | 83179.71 | 1209.00 | 0.29 |
| 2024-07-10 | 1.45 | 1.42 | -0.03 | -2.07 | 64009.06 | 914.44 | 0.22 |
| 2024-07-09 | 1.46 | 1.45 | 0.01 | 0.69 | 60962.76 | 872.67 | 0.21 |
| 2024-07-08 | 1.47 | 1.44 | -0.04 | -2.70 | 58875.64 | 856.58 | 0.20 |
| 2024-07-05 | 1.45 | 1.48 | 0.02 | 1.37 | 76135.10 | 1117.75 | 0.27 |
| 2024-07-04 | 1.49 | 1.46 | -0.04 | -2.67 | 85420.64 | 1260.01 | 0.30 |
| 2024-07-03 | 1.48 | 1.50 | 0.02 | 1.35 | 102393.75 | 1539.47 | 0.36 |
| 2024-07-02 | 1.45 | 1.48 | 0.03 | 2.07 | 101413.00 | 1501.20 | 0.35 |
| 2024-07-01 | 1.43 | 1.45 | 0.02 | 1.40 | 71763.24 | 1038.05 | 0.25 |
| 2024-06-28 | 1.42 | 1.43 | -0.01 | -0.69 | 81781.00 | 1168.98 | 0.28 |
| 2024-06-27 | 1.44 | 1.44 | -0.02 | -1.37 | 115194.50 | 1674.93 | 0.40 |
| 2024-06-26 | 1.41 | 1.46 | 0.07 | 5.04 | 179410.51 | 2578.95 | 0.62 |
| 2024-06-25 | 1.40 | 1.39 | -0.03 | -2.11 | 166553.33 | 2319.79 | 0.58 |
| 2024-06-24 | 1.50 | 1.42 | -0.10 | -6.58 | 178555.61 | 2584.86 | 0.62 |
| 2024-06-21 | 1.50 | 1.52 | 0.00 | 0.00 | 62666.10 | 950.39 | 0.22 |
| 2024-06-20 | 1.57 | 1.52 | -0.05 | -3.19 | 142766.00 | 2195.87 | 0.50 |
| 2024-06-19 | 1.57 | 1.57 | -0.01 | -0.63 | 44551.63 | 700.98 | 0.16 |
| 2024-06-18 | 1.56 | 1.58 | 0.01 | 0.64 | 70484.72 | 1108.45 | 0.25 |
| 2024-06-17 | 1.58 | 1.57 | -0.02 | -1.26 | 63438.63 | 990.75 | 0.22 |
| 2024-06-14 | 1.57 | 1.59 | 0.03 | 1.92 | 88780.61 | 1400.13 | 0.31 |
| 2024-06-13 | 1.59 | 1.56 | -0.02 | -1.27 | 50047.00 | 783.38 | 0.17 |
| 2024-06-12 | 1.57 | 1.58 | 0.00 | 0.00 | 54275.72 | 855.23 | 0.19 |
| 2024-06-11 | 1.59 | 1.58 | -0.02 | -1.25 | 89423.10 | 1401.14 | 0.31 |
| 2024-06-07 | 1.57 | 1.60 | 0.04 | 2.56 | 89498.06 | 1417.37 | 0.31 |
| 2024-06-06 | 1.62 | 1.56 | -0.07 | -4.29 | 200892.00 | 3158.77 | 0.70 |
| 2024-06-05 | 1.65 | 1.63 | -0.01 | -0.61 | 58085.00 | 947.16 | 0.20 |
| 2024-06-04 | 1.63 | 1.64 | 0.00 | 0.00 | 72201.04 | 1177.60 | 0.25 |
| 2024-06-03 | 1.69 | 1.64 | -0.05 | -2.96 | 187310.79 | 3094.29 | 0.65 |
| 2024-05-31 | 1.70 | 1.69 | -0.02 | -1.17 | 118365.94 | 2008.68 | 0.41 |
| 2024-05-30 | 1.71 | 1.71 | 0.01 | 0.59 | 167415.00 | 2878.97 | 0.58 |
| 2024-05-29 | 1.70 | 1.70 | -0.01 | -0.59 | 84589.28 | 1442.52 | 0.29 |
| 2024-05-28 | 1.72 | 1.71 | -0.01 | -0.58 | 75169.00 | 1285.18 | 0.26 |
| 2024-05-27 | 1.72 | 1.72 | 0.01 | 0.59 | 77775.89 | 1331.18 | 0.27 |
| 2024-05-24 | 1.73 | 1.71 | -0.01 | -0.58 | 97401.20 | 1678.54 | 0.34 |
| 2024-05-23 | 1.75 | 1.72 | -0.04 | -2.27 | 167713.10 | 2900.27 | 0.58 |
| 2024-05-22 | 1.74 | 1.76 | 0.02 | 1.15 | 172431.99 | 3034.41 | 0.60 |
| 2024-05-21 | 1.75 | 1.74 | -0.02 | -1.14 | 142312.54 | 2479.24 | 0.50 |
| 2024-05-20 | 1.77 | 1.76 | -0.01 | -0.57 | 185938.72 | 3281.72 | 0.65 |
| 2024-05-17 | 1.75 | 1.77 | 0.01 | 0.57 | 316539.22 | 5505.39 | 1.10 |
| 2024-05-16 | 1.70 | 1.76 | 0.06 | 3.53 | 425638.11 | 7470.09 | 1.48 |
| 2024-05-15 | 1.71 | 1.70 | -0.01 | -0.59 | 98961.28 | 1687.17 | 0.34 |
日K线
周K线
月K线
