黄河旋风 sh.600172
10.99
+10.01%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.97 | 5.04 | 4.88 | 4.97 | -0.40% | 4.38 | 6.93% |
| 2025-08-18 | 4.97 | 5.04 | 4.89 | 4.99 | +0.40% | 5.66 | 8.92% |
| 2025-08-15 | 5.15 | 5.25 | 4.90 | 4.97 | -1.19% | 6.97 | 10.93% |
| 2025-08-14 | 5.50 | 5.50 | 5.02 | 5.03 | -5.45% | 11.55 | 17.60% |
| 2025-08-13 | 4.86 | 5.32 | 4.86 | 5.32 | +9.92% | 6.96 | 10.55% |
| 2025-08-12 | 5.00 | 5.10 | 4.82 | 4.84 | -4.35% | 8.73 | 13.92% |
| 2025-08-11 | 4.60 | 5.06 | 4.51 | 5.06 | +10.00% | 11.84 | 19.06% |
| 2025-08-08 | 4.56 | 4.60 | 4.53 | 4.60 | +0.66% | 2.30 | 3.93% |
| 2025-08-07 | 4.56 | 4.61 | 4.51 | 4.57 | +0.22% | 2.31 | 3.97% |
| 2025-08-06 | 4.54 | 4.60 | 4.54 | 4.56 | 0.00% | 2.77 | 4.77% |
| 2025-08-05 | 4.45 | 4.61 | 4.45 | 4.56 | +2.01% | 4.54 | 7.79% |
| 2025-08-04 | 4.37 | 4.48 | 4.31 | 4.47 | +1.13% | 2.31 | 4.12% |
| 2025-08-01 | 4.49 | 4.49 | 4.38 | 4.42 | -0.23% | 1.97 | 3.48% |
| 2025-07-31 | 4.40 | 4.51 | 4.36 | 4.43 | +0.23% | 3.31 | 5.84% |
| 2025-07-30 | 4.51 | 4.53 | 4.38 | 4.42 | -2.64% | 2.72 | 4.79% |
| 2025-07-29 | 4.40 | 4.65 | 4.38 | 4.54 | +3.65% | 5.21 | 9.01% |
| 2025-07-28 | 4.45 | 4.47 | 4.37 | 4.38 | -1.35% | 1.59 | 2.84% |
| 2025-07-25 | 4.40 | 4.51 | 4.34 | 4.44 | +1.14% | 3.38 | 5.99% |
| 2025-07-24 | 4.31 | 4.40 | 4.31 | 4.39 | +0.23% | 2.33 | 4.18% |
| 2025-07-23 | 4.52 | 4.60 | 4.36 | 4.38 | -3.52% | 4.49 | 7.86% |