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 |
|---|
| 2025-08-01 | 4.49 | 4.42 | -0.01 | -0.23% | 4.38 | 4.49 | 444223 | 19662.08 | 3.48% |
| 2025-07-31 | 4.40 | 4.43 | 0.01 | 0.23% | 4.36 | 4.51 | 745314 | 33129.17 | 5.84% |
| 2025-07-30 | 4.51 | 4.42 | -0.12 | -2.64% | 4.38 | 4.53 | 611782 | 27241.76 | 4.79% |
| 2025-07-29 | 4.40 | 4.54 | 0.16 | 3.65% | 4.38 | 4.65 | 1150147 | 52082.61 | 9.01% |
| 2025-07-28 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 361837 | 15908.47 | 2.84% |
| 2025-07-25 | 4.40 | 4.44 | 0.05 | 1.14% | 4.34 | 4.51 | 764336 | 33790.41 | 5.99% |
| 2025-07-24 | 4.31 | 4.39 | 0.01 | 0.23% | 4.31 | 4.40 | 532889 | 23291.06 | 4.18% |
| 2025-07-23 | 4.52 | 4.38 | -0.16 | -3.52% | 4.36 | 4.60 | 1003306 | 44872.91 | 7.86% |
| 2025-07-22 | 4.35 | 4.54 | 0.21 | 4.85% | 4.35 | 4.64 | 1408492 | 63310.01 | 11.04% |
| 2025-07-21 | 4.30 | 4.33 | 0.11 | 2.61% | 4.23 | 4.34 | 522870 | 22388.65 | 4.10% |
| 2025-07-18 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.25 | 153641 | 6478.22 | 1.20% |
| 2025-07-17 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 227367 | 9597.52 | 1.78% |
| 2025-07-16 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.27 | 278026 | 11744.66 | 2.18% |
| 2025-07-15 | 4.25 | 4.20 | -0.09 | -2.10% | 4.13 | 4.26 | 473858 | 19799.47 | 3.71% |
| 2025-07-14 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.35 | 323879 | 13922.07 | 2.54% |
| 2025-07-11 | 4.38 | 4.36 | 0.02 | 0.46% | 4.34 | 4.41 | 404810 | 17679.70 | 3.17% |
| 2025-07-10 | 4.37 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 403258 | 17557.09 | 3.16% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 397184 | 17286.21 | 3.11% |
| 2025-07-08 | 4.31 | 4.36 | 0.07 | 1.63% | 4.29 | 4.37 | 387555 | 16808.48 | 3.04% |
| 2025-07-07 | 4.28 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 240688 | 10284.55 | 1.89% |
| 2025-07-04 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.29 | 287815 | 12272.97 | 2.26% |
| 2025-07-03 | 4.31 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 376120 | 16144.08 | 2.95% |
| 2025-07-02 | 4.39 | 4.34 | -0.11 | -2.47% | 4.33 | 4.48 | 508363 | 22229.99 | 3.98% |
| 2025-07-01 | 4.43 | 4.45 | 0.02 | 0.45% | 4.35 | 4.58 | 763156 | 34033.94 | 5.98% |
| 2025-06-30 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.48 | 760662 | 33397.67 | 5.96% |
| 2025-06-27 | 4.31 | 4.32 | -0.02 | -0.46% | 4.30 | 4.45 | 438279 | 19067.58 | 3.43% |
| 2025-06-26 | 4.41 | 4.34 | -0.04 | -0.91% | 4.34 | 4.48 | 645417 | 28410.51 | 5.06% |
| 2025-06-25 | 4.38 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 546335 | 23851.10 | 4.28% |
| 2025-06-24 | 4.32 | 4.37 | 0.00 | 0.00% | 4.30 | 4.40 | 609375 | 26504.63 | 4.77% |
| 2025-06-23 | 4.27 | 4.37 | 0.06 | 1.39% | 4.23 | 4.41 | 763675 | 33093.84 | 5.98% |
| 2025-06-20 | 4.13 | 4.31 | 0.22 | 5.38% | 4.10 | 4.50 | 1077017 | 46641.10 | 8.44% |
| 2025-06-19 | 4.20 | 4.09 | -0.13 | -3.08% | 4.08 | 4.21 | 439683 | 18128.11 | 3.45% |
| 2025-06-18 | 4.32 | 4.22 | -0.11 | -2.54% | 4.18 | 4.32 | 441174 | 18673.83 | 3.46% |
| 2025-06-17 | 4.23 | 4.33 | 0.09 | 2.12% | 4.21 | 4.38 | 638915 | 27625.62 | 5.01% |
| 2025-06-16 | 4.22 | 4.24 | -0.05 | -1.17% | 4.15 | 4.29 | 431598 | 18260.93 | 3.38% |
| 2025-06-13 | 4.23 | 4.29 | 0.04 | 0.94% | 4.20 | 4.35 | 550300 | 23443.93 | 4.31% |
| 2025-06-12 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.30 | 383866 | 16338.98 | 3.01% |
| 2025-06-11 | 4.24 | 4.30 | 0.04 | 0.94% | 4.22 | 4.36 | 576697 | 24869.16 | 4.52% |
| 2025-06-10 | 4.33 | 4.26 | -0.10 | -2.29% | 4.18 | 4.34 | 647830 | 27561.88 | 5.08% |
| 2025-06-09 | 4.31 | 4.36 | 0.05 | 1.16% | 4.28 | 4.39 | 574138 | 24883.70 | 4.50% |
| 2025-06-06 | 4.44 | 4.31 | -0.20 | -4.43% | 4.30 | 4.49 | 983976 | 42682.03 | 7.71% |
| 2025-06-05 | 4.66 | 4.51 | 0.02 | 0.45% | 4.44 | 4.75 | 1582280 | 72149.87 | 12.40% |
| 2025-06-04 | 4.33 | 4.49 | 0.12 | 2.75% | 4.26 | 4.79 | 1648968 | 74163.39 | 12.92% |
| 2025-06-03 | 4.26 | 4.37 | 0.18 | 4.30% | 4.21 | 4.46 | 1009789 | 43694.98 | 7.91% |
| 2025-05-30 | 4.33 | 4.19 | -0.14 | -3.23% | 4.18 | 4.34 | 854318 | 36115.08 | 6.69% |
| 2025-05-29 | 4.37 | 4.33 | -0.11 | -2.48% | 4.23 | 4.53 | 1384186 | 60127.50 | 10.85% |
| 2025-05-28 | 4.40 | 4.44 | 0.08 | 1.83% | 4.36 | 4.65 | 2501568 | 112581.99 | 19.60% |
| 2025-05-27 | 4.31 | 4.36 | 0.40 | 10.10% | 4.18 | 4.36 | 852282 | 36907.71 | 6.68% |
| 2025-05-26 | 3.88 | 3.96 | 0.08 | 2.06% | 3.85 | 4.03 | 313289 | 12343.25 | 2.45% |
| 2025-05-23 | 3.92 | 3.88 | -0.07 | -1.77% | 3.86 | 3.96 | 340171 | 13311.54 | 2.67% |
| 2025-05-22 | 4.03 | 3.95 | -0.07 | -1.74% | 3.94 | 4.06 | 377161 | 15026.38 | 2.96% |
| 2025-05-21 | 4.08 | 4.02 | -0.17 | -4.06% | 4.01 | 4.14 | 661802 | 26839.35 | 5.19% |
| 2025-05-20 | 4.10 | 4.19 | 0.09 | 2.20% | 4.07 | 4.35 | 1110231 | 46862.32 | 8.70% |
| 2025-05-19 | 4.03 | 4.10 | 0.13 | 3.27% | 3.94 | 4.11 | 760287 | 30743.92 | 5.96% |
| 2025-05-16 | 3.89 | 3.97 | 0.11 | 2.85% | 3.85 | 4.09 | 532360 | 21244.42 | 4.17% |
| 2025-05-15 | 3.93 | 3.86 | -0.11 | -2.77% | 3.86 | 3.97 | 362557 | 14146.41 | 2.84% |
| 2025-05-14 | 4.09 | 3.97 | 0.02 | 0.51% | 3.95 | 4.09 | 554156 | 22119.35 | 4.34% |
| 2025-05-13 | 4.00 | 3.95 | -0.01 | -0.25% | 3.92 | 4.04 | 305124 | 12129.65 | 2.39% |
| 2025-05-12 | 3.90 | 3.96 | 0.08 | 2.06% | 3.89 | 3.97 | 316146 | 12419.46 | 2.48% |
| 2025-05-09 | 3.95 | 3.88 | -0.07 | -1.77% | 3.84 | 3.96 | 302677 | 11722.59 | 2.37% |
| 2025-05-08 | 3.88 | 3.95 | 0.02 | 0.51% | 3.86 | 3.98 | 418607 | 16464.71 | 3.28% |
| 2025-05-07 | 3.85 | 3.93 | 0.12 | 3.15% | 3.82 | 3.96 | 587716 | 22856.41 | 4.61% |
| 2025-05-06 | 3.70 | 3.81 | 0.12 | 3.25% | 3.70 | 3.82 | 388835 | 14708.06 | 3.05% |
| 2025-04-30 | 3.54 | 3.69 | 0.11 | 3.07% | 3.54 | 3.75 | 395897 | 14514.63 | 3.10% |
| 2025-04-29 | 3.56 | 3.58 | -0.06 | -1.65% | 3.56 | 3.66 | 245693 | 8893.32 | 1.93% |
| 2025-04-28 | 3.78 | 3.64 | -0.10 | -2.67% | 3.62 | 3.78 | 314434 | 11527.66 | 2.46% |
| 2025-04-25 | 3.71 | 3.74 | 0.01 | 0.27% | 3.71 | 3.79 | 229273 | 8603.44 | 1.80% |
| 2025-04-24 | 3.78 | 3.73 | -0.07 | -1.84% | 3.72 | 3.80 | 247372 | 9263.18 | 1.94% |
| 2025-04-23 | 3.81 | 3.80 | -0.01 | -0.26% | 3.79 | 3.87 | 283229 | 10793.55 | 2.22% |
| 2025-04-22 | 3.87 | 3.81 | -0.06 | -1.55% | 3.80 | 3.88 | 329922 | 12614.76 | 2.59% |
| 2025-04-21 | 3.80 | 3.87 | 0.01 | 0.26% | 3.70 | 3.90 | 535330 | 20387.84 | 4.19% |
| 2025-04-18 | 3.94 | 3.86 | -0.12 | -3.02% | 3.86 | 3.98 | 386720 | 15095.77 | 3.03% |
| 2025-04-17 | 3.95 | 3.98 | 0.00 | 0.00% | 3.95 | 4.20 | 435047 | 17701.14 | 3.41% |
| 2025-04-16 | 4.11 | 3.98 | -0.16 | -3.86% | 3.95 | 4.11 | 476483 | 19154.22 | 3.73% |
| 2025-04-15 | 4.11 | 4.14 | 0.03 | 0.73% | 4.06 | 4.24 | 631657 | 26029.46 | 4.95% |
| 2025-04-14 | 4.05 | 4.11 | 0.06 | 1.48% | 4.00 | 4.35 | 1321631 | 55081.94 | 10.36% |
| 2025-04-11 | 3.63 | 4.05 | 0.37 | 10.05% | 3.61 | 4.05 | 784481 | 31500.73 | 6.15% |
| 2025-04-10 | 3.70 | 3.68 | 0.02 | 0.55% | 3.68 | 3.78 | 458633 | 17110.33 | 3.59% |
| 2025-04-09 | 3.55 | 3.66 | 0.07 | 1.95% | 3.23 | 3.71 | 593580 | 20639.01 | 4.65% |
| 2025-04-08 | 3.50 | 3.59 | -0.13 | -3.49% | 3.50 | 3.81 | 448798 | 16244.10 | 3.52% |
上证大盘股票行情在线 K线走势图
