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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.60 | 6.76 | 6.38 | 6.46 | -2.56% | 5.47 | 6.58% |
| 2025-11-18 | 6.80 | 6.84 | 6.58 | 6.63 | -3.07% | 6.45 | 7.59% |
| 2025-11-17 | 6.93 | 7.03 | 6.76 | 6.84 | -2.29% | 8.03 | 9.16% |
| 2025-11-14 | 7.01 | 7.24 | 6.97 | 7.00 | -2.51% | 10.32 | 11.48% |
| 2025-11-13 | 7.04 | 7.40 | 7.01 | 7.18 | -0.42% | 15.46 | 16.82% |
| 2025-11-12 | 7.60 | 7.60 | 7.04 | 7.21 | -5.38% | 19.65 | 21.25% |
| 2025-11-11 | 6.93 | 7.62 | 6.76 | 7.62 | +9.96% | 14.38 | 15.30% |
| 2025-11-10 | 6.51 | 7.07 | 6.41 | 6.93 | +6.13% | 15.60 | 18.02% |
| 2025-11-07 | 6.26 | 6.65 | 6.20 | 6.53 | +4.65% | 14.32 | 17.38% |
| 2025-11-06 | 6.23 | 6.27 | 6.11 | 6.24 | -0.64% | 6.53 | 8.27% |
| 2025-11-05 | 6.23 | 6.43 | 6.18 | 6.28 | -1.26% | 5.64 | 6.98% |
| 2025-11-04 | 6.46 | 6.57 | 6.23 | 6.36 | -2.30% | 8.11 | 9.95% |
| 2025-11-03 | 6.40 | 6.54 | 6.28 | 6.51 | +1.40% | 8.00 | 9.78% |
| 2025-10-31 | 6.56 | 6.65 | 6.33 | 6.42 | -6.69% | 12.99 | 15.77% |
| 2025-10-30 | 6.62 | 7.09 | 6.44 | 6.88 | +2.53% | 19.99 | 23.03% |
| 2025-10-29 | 6.65 | 6.75 | 6.49 | 6.71 | +0.90% | 11.30 | 13.36% |
| 2025-10-28 | 6.81 | 6.96 | 6.60 | 6.65 | -5.14% | 16.62 | 19.34% |
| 2025-10-27 | 6.72 | 7.16 | 6.60 | 7.01 | +0.72% | 22.18 | 25.12% |
| 2025-10-24 | 7.53 | 7.90 | 6.96 | 6.96 | -9.96% | 29.86 | 32.77% |
| 2025-10-23 | 8.11 | 8.49 | 7.56 | 7.73 | +0.13% | 43.36 | 42.07% |