黄河旋风(600172)股票行情
黄河旋风(600172)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 8.33 | 7.79 | -0.57 | -6.82% | 7.74 | 8.36 | 1199167 | 95365.91 | 9.40% |
| 2026-03-25 | 8.19 | 8.36 | 0.19 | 2.33% | 8.19 | 8.61 | 1191080 | 100164.41 | 9.33% |
| 2026-03-24 | 8.10 | 8.17 | 0.27 | 3.42% | 7.86 | 8.21 | 1044168 | 83909.79 | 8.18% |
| 2026-03-23 | 8.00 | 7.90 | -0.19 | -2.35% | 7.78 | 8.38 | 1474066 | 118936.80 | 11.55% |
| 2026-03-20 | 8.48 | 8.09 | -0.34 | -4.03% | 8.05 | 8.63 | 1166379 | 97089.27 | 9.14% |
| 2026-03-19 | 8.80 | 8.43 | -0.65 | -7.16% | 8.35 | 8.81 | 1491926 | 126908.34 | 11.69% |
| 2026-03-18 | 9.07 | 9.08 | -0.08 | -0.87% | 8.82 | 9.21 | 1536508 | 138262.97 | 12.04% |
| 2026-03-17 | 10.31 | 9.16 | -1.02 | -10.02% | 9.16 | 10.43 | 2301073 | 216344.42 | 18.03% |
| 2026-03-16 | 10.53 | 10.18 | -0.14 | -1.36% | 9.81 | 10.56 | 1823131 | 184033.69 | 14.28% |
| 2026-03-13 | 10.80 | 10.32 | -0.57 | -5.23% | 10.28 | 11.02 | 2138308 | 226174.72 | 16.75% |
| 2026-03-12 | 11.20 | 10.89 | -0.20 | -1.80% | 10.59 | 11.59 | 3458049 | 381938.78 | 27.10% |
| 2026-03-11 | 10.50 | 11.09 | 1.01 | 10.02% | 10.42 | 11.09 | 2611022 | 286629.31 | 20.46% |
| 2026-03-10 | 9.40 | 10.08 | 0.92 | 10.04% | 9.18 | 10.08 | 2104014 | 207782.62 | 16.49% |
| 2026-03-09 | 9.16 | 9.16 | -0.40 | -4.18% | 8.68 | 9.28 | 1747589 | 156844.42 | 13.69% |
| 2026-03-06 | 9.75 | 9.56 | -0.34 | -3.43% | 9.48 | 10.11 | 2154463 | 211080.83 | 16.88% |
| 2026-03-05 | 9.55 | 9.90 | 0.70 | 7.61% | 9.46 | 10.12 | 2906086 | 286776.16 | 22.77% |
| 2026-03-04 | 9.08 | 9.20 | -0.16 | -1.71% | 9.08 | 9.63 | 1326939 | 123459.48 | 10.40% |
| 2026-03-03 | 9.60 | 9.36 | -0.24 | -2.50% | 8.90 | 9.96 | 2336500 | 218962.56 | 18.31% |
| 2026-03-02 | 9.30 | 9.60 | -0.11 | -1.13% | 9.30 | 10.21 | 2618694 | 256739.64 | 20.52% |
| 2026-02-27 | 9.10 | 9.71 | 0.34 | 3.63% | 8.88 | 9.84 | 3036528 | 279844.53 | 23.79% |
| 2026-02-26 | 8.77 | 9.37 | 0.54 | 6.12% | 8.77 | 9.71 | 3057268 | 285326.41 | 23.95% |
| 2026-02-25 | 8.91 | 8.83 | 0.01 | 0.11% | 8.76 | 9.43 | 2617356 | 235523.97 | 20.51% |
| 2026-02-24 | 8.13 | 8.82 | 0.80 | 9.98% | 7.80 | 8.82 | 1926944 | 162409.98 | 15.10% |
| 2026-02-13 | 8.29 | 8.02 | -0.23 | -2.79% | 7.92 | 8.38 | 1032794 | 83694.14 | 8.09% |
| 2026-02-12 | 8.07 | 8.25 | 0.30 | 3.77% | 7.86 | 8.57 | 1775358 | 145439.23 | 13.91% |
| 2026-02-11 | 8.24 | 7.95 | -0.31 | -3.75% | 7.94 | 8.43 | 1454142 | 118026.95 | 11.39% |
| 2026-02-10 | 8.04 | 8.26 | 0.08 | 0.98% | 8.00 | 8.52 | 2351531 | 194024.70 | 18.43% |
| 2026-02-09 | 7.59 | 8.18 | 0.74 | 9.95% | 7.59 | 8.18 | 1482246 | 118301.20 | 11.61% |
| 2026-02-06 | 7.45 | 7.44 | -0.12 | -1.59% | 7.33 | 7.70 | 1315634 | 98580.62 | 10.31% |
| 2026-02-05 | 7.81 | 7.56 | -0.47 | -5.85% | 7.40 | 7.92 | 1807860 | 137332.31 | 14.17% |
| 2026-02-04 | 7.59 | 8.03 | 0.44 | 5.80% | 7.51 | 8.11 | 2554189 | 200328.70 | 20.01% |
| 2026-02-03 | 7.25 | 7.59 | 0.38 | 5.27% | 7.06 | 7.66 | 2764006 | 203414.69 | 21.66% |
| 2026-02-02 | 6.33 | 7.21 | 0.66 | 10.08% | 6.33 | 7.21 | 2295413 | 159997.41 | 17.99% |
| 2026-01-30 | 7.00 | 6.55 | -0.73 | -10.03% | 6.55 | 7.03 | 2199908 | 146136.14 | 17.24% |
| 2026-01-29 | 7.79 | 7.28 | -0.16 | -2.15% | 7.28 | 7.85 | 3389872 | 258172.39 | 26.56% |
| 2026-01-28 | 7.88 | 7.44 | 0.28 | 3.91% | 7.25 | 7.88 | 4048713 | 309740.81 | 31.72% |
| 2026-01-27 | 6.57 | 7.16 | 0.65 | 9.98% | 6.53 | 7.16 | 2800658 | 197903.55 | 21.94% |
| 2026-01-26 | 6.48 | 6.51 | 0.02 | 0.31% | 6.40 | 6.78 | 1747948 | 115249.24 | 13.70% |
| 2026-01-23 | 6.18 | 6.49 | 0.34 | 5.53% | 6.10 | 6.70 | 1713112 | 108651.57 | 13.42% |
| 2026-01-22 | 5.99 | 6.15 | 0.15 | 2.50% | 5.95 | 6.24 | 876996 | 53704.13 | 6.87% |
| 2026-01-21 | 6.01 | 6.00 | -0.24 | -3.85% | 5.90 | 6.12 | 892842 | 53726.29 | 7.00% |
| 2026-01-20 | 5.95 | 6.24 | 0.29 | 4.87% | 5.93 | 6.41 | 1536649 | 94705.38 | 12.04% |
| 2026-01-19 | 6.01 | 5.95 | -0.18 | -2.94% | 5.75 | 6.01 | 681946 | 40208.95 | 5.34% |
| 2026-01-16 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.17 | 564843 | 34474.92 | 4.43% |
| 2026-01-15 | 6.13 | 6.12 | -0.07 | -1.13% | 6.05 | 6.18 | 528987 | 32292.20 | 4.14% |
| 2026-01-14 | 6.16 | 6.19 | 0.03 | 0.49% | 6.07 | 6.30 | 785202 | 48610.86 | 6.15% |
| 2026-01-13 | 6.39 | 6.16 | -0.23 | -3.60% | 6.12 | 6.41 | 845494 | 52798.22 | 6.62% |
| 2026-01-12 | 6.33 | 6.39 | 0.01 | 0.16% | 6.31 | 6.42 | 1062581 | 67666.54 | 8.33% |
| 2026-01-09 | 6.66 | 6.38 | -0.13 | -2.00% | 6.30 | 6.75 | 2347318 | 151171.09 | 18.39% |
| 2026-01-08 | 5.93 | 6.51 | 0.59 | 9.97% | 5.90 | 6.51 | 2726144 | 174759.58 | 21.36% |
| 2026-01-07 | 6.05 | 5.92 | -0.03 | -0.50% | 5.90 | 6.09 | 608202 | 36277.20 | 4.77% |
| 2026-01-06 | 5.81 | 5.95 | 0.12 | 2.06% | 5.81 | 5.95 | 531690 | 31444.37 | 4.17% |
| 2026-01-05 | 5.71 | 5.83 | 0.12 | 2.10% | 5.71 | 5.83 | 449692 | 26048.04 | 3.52% |
| 2025-12-31 | 5.78 | 5.71 | -0.07 | -1.21% | 5.67 | 5.85 | 421236 | 24099.40 | 3.30% |
| 2025-12-30 | 5.78 | 5.78 | -0.07 | -1.20% | 5.73 | 5.92 | 422531 | 24598.71 | 3.31% |
| 2025-12-29 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.98 | 466256 | 27516.32 | 3.65% |
| 2025-12-26 | 5.96 | 5.91 | -0.05 | -0.84% | 5.86 | 5.97 | 476430 | 28182.84 | 3.73% |
| 2025-12-25 | 6.05 | 5.96 | -0.04 | -0.67% | 5.91 | 6.05 | 438462 | 26105.31 | 3.44% |
| 2025-12-24 | 5.94 | 6.00 | -0.02 | -0.33% | 5.86 | 6.05 | 613799 | 36464.01 | 4.81% |
| 2025-12-23 | 5.90 | 6.02 | 0.12 | 2.03% | 5.84 | 6.24 | 905172 | 55158.14 | 7.09% |
| 2025-12-22 | 5.75 | 5.90 | 0.10 | 1.72% | 5.75 | 5.95 | 565548 | 33335.49 | 4.43% |
| 2025-12-19 | 5.65 | 5.80 | 0.09 | 1.58% | 5.65 | 5.82 | 481165 | 27664.77 | 3.77% |
| 2025-12-18 | 5.76 | 5.71 | -0.12 | -2.06% | 5.71 | 5.89 | 456287 | 26457.79 | 3.58% |
| 2025-12-17 | 5.67 | 5.83 | 0.17 | 3.00% | 5.57 | 5.85 | 608493 | 34844.59 | 4.77% |
| 2025-12-16 | 6.13 | 5.66 | -0.52 | -8.41% | 5.66 | 6.14 | 1045524 | 60950.68 | 8.19% |
| 2025-12-15 | 6.31 | 6.18 | -0.22 | -3.44% | 6.11 | 6.36 | 737170 | 45896.43 | 5.78% |
| 2025-12-12 | 6.31 | 6.40 | 0.04 | 0.63% | 6.31 | 6.51 | 626896 | 40065.55 | 4.91% |
| 2025-12-11 | 6.65 | 6.36 | -0.28 | -4.22% | 6.36 | 6.73 | 968977 | 62973.77 | 7.59% |
| 2025-12-10 | 6.89 | 6.64 | -0.37 | -5.28% | 6.56 | 6.89 | 1305786 | 87284.20 | 10.23% |
| 2025-12-09 | 6.74 | 7.01 | 0.22 | 3.24% | 6.69 | 7.08 | 1924746 | 132319.16 | 15.08% |
| 2025-12-08 | 6.57 | 6.79 | 0.15 | 2.26% | 6.57 | 6.88 | 1528752 | 103577.37 | 11.98% |
| 2025-12-05 | 6.52 | 6.64 | 0.06 | 0.91% | 6.46 | 6.71 | 1342161 | 88542.30 | 10.52% |
| 2025-12-04 | 6.60 | 6.58 | -0.19 | -2.81% | 6.48 | 6.71 | 2039745 | 134611.44 | 15.98% |
| 2025-12-03 | 6.25 | 6.77 | 0.62 | 10.08% | 6.25 | 6.77 | 2552406 | 170041.69 | 20.00% |
| 2025-12-02 | 6.27 | 6.15 | -0.18 | -2.84% | 6.12 | 6.27 | 616120 | 37935.93 | 4.83% |
| 2025-12-01 | 6.21 | 6.33 | 0.08 | 1.28% | 6.18 | 6.37 | 799820 | 50218.76 | 6.27% |
| 2025-11-28 | 6.17 | 6.25 | 0.07 | 1.13% | 6.10 | 6.28 | 699946 | 43479.51 | 5.48% |
| 2025-11-27 | 6.34 | 6.18 | -0.27 | -4.19% | 6.12 | 6.35 | 922638 | 57549.00 | 7.23% |
| 2025-11-26 | 6.29 | 6.45 | 0.16 | 2.54% | 6.21 | 6.59 | 1413216 | 90687.78 | 11.07% |
| 2025-11-25 | 6.21 | 6.29 | 0.09 | 1.45% | 6.17 | 6.35 | 645249 | 40564.40 | 5.06% |
上证大盘股票行情在线 K线走势图
黄河旋风(600172)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
