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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.29 | 8.38 | 7.92 | 8.02 | -2.79% | 8.37 | 8.09% |
| 2026-02-12 | 8.07 | 8.57 | 7.86 | 8.25 | +3.77% | 14.54 | 13.91% |
| 2026-02-11 | 8.24 | 8.43 | 7.94 | 7.95 | -3.75% | 11.80 | 11.39% |
| 2026-02-10 | 8.04 | 8.52 | 8.00 | 8.26 | +0.98% | 19.40 | 18.43% |
| 2026-02-09 | 7.59 | 8.18 | 7.59 | 8.18 | +9.95% | 11.83 | 11.61% |
| 2026-02-06 | 7.45 | 7.70 | 7.33 | 7.44 | -1.59% | 9.86 | 10.31% |
| 2026-02-05 | 7.81 | 7.92 | 7.40 | 7.56 | -5.85% | 13.73 | 14.17% |
| 2026-02-04 | 7.59 | 8.11 | 7.51 | 8.03 | +5.80% | 20.03 | 20.01% |
| 2026-02-03 | 7.25 | 7.66 | 7.06 | 7.59 | +5.27% | 20.34 | 21.66% |
| 2026-02-02 | 6.33 | 7.21 | 6.33 | 7.21 | +10.08% | 16.00 | 17.99% |
| 2026-01-30 | 7.00 | 7.03 | 6.55 | 6.55 | -10.03% | 14.61 | 17.24% |
| 2026-01-29 | 7.79 | 7.85 | 7.28 | 7.28 | -2.15% | 25.82 | 26.56% |
| 2026-01-28 | 7.88 | 7.88 | 7.25 | 7.44 | +3.91% | 30.97 | 31.72% |
| 2026-01-27 | 6.57 | 7.16 | 6.53 | 7.16 | +9.98% | 19.79 | 21.94% |
| 2026-01-26 | 6.48 | 6.78 | 6.40 | 6.51 | +0.31% | 11.52 | 13.70% |
| 2026-01-23 | 6.18 | 6.70 | 6.10 | 6.49 | +5.53% | 10.87 | 13.42% |
| 2026-01-22 | 5.99 | 6.24 | 5.95 | 6.15 | +2.50% | 5.37 | 6.87% |
| 2026-01-21 | 6.01 | 6.12 | 5.90 | 6.00 | -3.85% | 5.37 | 7.00% |
| 2026-01-20 | 5.95 | 6.41 | 5.93 | 6.24 | +4.87% | 9.47 | 12.04% |
| 2026-01-19 | 6.01 | 6.01 | 5.75 | 5.95 | -2.94% | 4.02 | 5.34% |