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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.80 | 9.07 | 8.72 | 8.74 | -2.46% | 9.83 | 8.74% |
| 2026-04-20 | 8.62 | 9.16 | 8.53 | 8.96 | +2.17% | 14.41 | 12.65% |
| 2026-04-17 | 8.62 | 8.99 | 8.52 | 8.77 | 0.00% | 9.88 | 8.81% |
| 2026-04-16 | 8.61 | 8.85 | 8.44 | 8.77 | +0.23% | 9.19 | 8.29% |
| 2026-04-15 | 9.10 | 9.27 | 8.62 | 8.75 | -0.34% | 13.78 | 12.11% |
| 2026-04-14 | 8.44 | 8.99 | 8.30 | 8.78 | +5.28% | 14.98 | 13.53% |
| 2026-04-13 | 8.20 | 8.56 | 8.18 | 8.34 | -1.18% | 7.50 | 7.03% |
| 2026-04-10 | 8.50 | 8.79 | 8.32 | 8.44 | +0.12% | 11.82 | 10.80% |
| 2026-04-09 | 8.35 | 8.61 | 8.26 | 8.43 | +0.60% | 10.46 | 9.68% |
| 2026-04-08 | 8.30 | 8.43 | 8.13 | 8.38 | +3.20% | 10.32 | 9.77% |
| 2026-04-07 | 7.75 | 8.19 | 7.64 | 8.12 | +4.10% | 9.49 | 9.22% |
| 2026-04-03 | 7.65 | 7.94 | 7.55 | 7.80 | +1.30% | 6.79 | 6.85% |
| 2026-04-02 | 7.85 | 8.08 | 7.58 | 7.70 | -2.41% | 7.54 | 7.57% |
| 2026-04-01 | 8.17 | 8.19 | 7.83 | 7.89 | 0.00% | 6.06 | 5.96% |
| 2026-03-31 | 8.05 | 8.22 | 7.80 | 7.89 | -2.47% | 6.74 | 6.60% |
| 2026-03-30 | 7.89 | 8.18 | 7.76 | 8.09 | +2.41% | 7.99 | 7.83% |
| 2026-03-27 | 7.61 | 8.00 | 7.53 | 7.90 | +1.41% | 6.18 | 6.21% |
| 2026-03-26 | 8.33 | 8.36 | 7.74 | 7.79 | -6.82% | 9.54 | 9.40% |
| 2026-03-25 | 8.19 | 8.61 | 8.19 | 8.36 | +2.33% | 10.02 | 9.33% |
| 2026-03-24 | 8.10 | 8.21 | 7.86 | 8.17 | +3.42% | 8.39 | 8.18% |