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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.35 | 4.64 | 4.35 | 4.54 | +4.85% | 6.33 | 11.04% |
| 2025-07-21 | 4.30 | 4.34 | 4.23 | 4.33 | +2.61% | 2.24 | 4.10% |
| 2025-07-18 | 4.24 | 4.25 | 4.20 | 4.22 | -0.47% | 0.65 | 1.20% |
| 2025-07-17 | 4.25 | 4.25 | 4.20 | 4.24 | -0.24% | 0.96 | 1.78% |
| 2025-07-16 | 4.19 | 4.27 | 4.17 | 4.25 | +1.19% | 1.17 | 2.18% |
| 2025-07-15 | 4.25 | 4.26 | 4.13 | 4.20 | -2.10% | 1.98 | 3.71% |
| 2025-07-14 | 4.35 | 4.35 | 4.27 | 4.29 | -1.61% | 1.39 | 2.54% |
| 2025-07-11 | 4.38 | 4.41 | 4.34 | 4.36 | +0.46% | 1.77 | 3.17% |
| 2025-07-10 | 4.37 | 4.39 | 4.32 | 4.34 | -0.23% | 1.76 | 3.16% |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | -0.23% | 1.73 | 3.11% |
| 2025-07-08 | 4.31 | 4.37 | 4.29 | 4.36 | +1.63% | 1.68 | 3.04% |
| 2025-07-07 | 4.28 | 4.32 | 4.22 | 4.29 | +0.70% | 1.03 | 1.89% |
| 2025-07-04 | 4.28 | 4.29 | 4.24 | 4.26 | -0.93% | 1.23 | 2.26% |
| 2025-07-03 | 4.31 | 4.35 | 4.25 | 4.30 | -0.92% | 1.61 | 2.95% |
| 2025-07-02 | 4.39 | 4.48 | 4.33 | 4.34 | -2.47% | 2.22 | 3.98% |
| 2025-07-01 | 4.43 | 4.58 | 4.35 | 4.45 | +0.45% | 3.40 | 5.98% |
| 2025-06-30 | 4.33 | 4.48 | 4.31 | 4.43 | +2.55% | 3.34 | 5.96% |
| 2025-06-27 | 4.31 | 4.45 | 4.30 | 4.32 | -0.46% | 1.91 | 3.43% |
| 2025-06-26 | 4.41 | 4.48 | 4.34 | 4.34 | -0.91% | 2.84 | 5.06% |
| 2025-06-25 | 4.38 | 4.43 | 4.32 | 4.38 | +0.23% | 2.39 | 4.28% |