兰州黄河 (000929) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	9.84	9.76	-0.17	-1.71%	9.52	10.17	67213	6619	3.62%
2026-06-17	10.12	9.93	-0.11	-1.10%	9.58	10.43	96541	9648	5.20%
2026-06-16	9.95	10.04	0.56	5.91%	9.89	10.43	122240	12331	6.58%
2026-06-12	9.30	9.48	0.16	1.72%	9.27	9.69	18517	1747	1.00%
2026-06-11	9.26	9.32	0.11	1.19%	9.05	9.36	14215	1303	0.77%
2026-06-10	9.48	9.21	-0.33	-3.46%	9.10	9.55	23679	2197	1.27%
2026-06-09	9.42	9.54	0.10	1.06%	9.32	9.61	12810	1206	0.69%
2026-06-08	9.50	9.44	-0.26	-2.68%	9.32	9.70	17149	1627	0.92%
2026-06-05	9.65	9.70	0.05	0.52%	9.59	9.91	30724	2990	1.65%
2026-06-04	10.00	9.65	-0.39	-3.88%	9.54	10.00	41716	4018	2.25%
2026-06-03	10.55	10.04	-0.50	-4.74%	10.02	10.55	28796	2941	1.55%
2026-06-02	10.52	10.54	0.02	0.19%	10.44	10.74	21902	2312	1.18%
2026-06-01	10.38	10.52	0.14	1.35%	10.21	10.55	19745	2059	1.06%
2026-05-29	10.48	10.38	-0.04	-0.38%	10.15	10.48	29091	3002	1.57%
2026-05-28	10.33	10.42	0.06	0.58%	10.21	10.69	30335	3185	1.63%
2026-05-27	10.59	10.36	-0.12	-1.15%	10.05	10.61	32817	3395	1.77%
2026-05-26	10.91	10.48	-0.46	-4.20%	10.39	10.94	44987	4727	2.42%
2026-05-25	11.51	10.94	-0.58	-5.03%	10.94	11.51	59437	6608	3.20%
2026-05-22	11.16	11.52	0.53	4.82%	10.94	11.53	34716	3929	1.87%
2026-05-21	11.20	10.99	-0.27	-2.40%	10.98	11.31	24354	2716	1.31%
2026-05-20	11.73	11.26	-0.36	-3.10%	11.06	11.85	34202	3877	1.84%
2026-05-19	11.43	11.62	0.19	1.66%	11.43	11.72	26405	3064	1.42%
2026-05-18	11.49	11.43	0.05	0.44%	11.23	11.85	42547	4926	2.29%
2026-05-15	11.49	11.38	-0.17	-1.47%	11.21	11.69	27656	3157	1.49%
2026-05-14	11.64	11.55	0.03	0.26%	11.41	12.02	65718	7660	3.54%
2026-05-13	10.97	11.52	0.55	5.01%	10.88	11.52	50400	5731	2.71%
2026-05-12	11.12	10.97	-0.27	-2.40%	10.85	11.29	30753	3405	1.66%
2026-05-11	11.30	11.24	0.13	1.17%	11.06	11.50	53820	6090	2.90%
2026-05-08	10.68	11.11	0.45	4.22%	10.51	11.13	45854	4956	2.47%
2026-05-07	10.20	10.66	0.51	5.02%	10.10	10.66	46022	4838	2.48%
2026-05-06	10.33	10.15	-0.18	-1.74%	10.12	10.33	32866	3350	1.77%
2026-04-30	10.19	10.33	0.05	0.49%	10.15	10.34	19301	1975	1.04%
2026-04-29	10.28	10.28	-0.09	-0.87%	10.11	10.31	32000	3266	1.72%
2026-04-28	10.32	10.37	0.01	0.10%	10.24	10.51	26467	2739	1.42%
2026-04-27	10.22	10.36	-0.13	-1.24%	10.17	10.46	23765	2452	1.28%
2026-04-24	10.70	10.49	-0.17	-1.59%	10.36	10.70	22432	2342	1.21%
2026-04-23	10.42	10.66	0.25	2.40%	10.38	10.78	31535	3335	1.70%
2026-04-22	10.75	10.41	-0.35	-3.25%	10.39	10.79	37251	3938	2.01%
2026-04-21	10.40	10.76	0.19	1.80%	10.28	10.76	38021	4002	2.05%
2026-04-20	10.30	10.57	0.38	3.73%	10.16	10.70	50302	5318	2.71%
2026-04-17	10.22	10.19	0.03	0.30%	10.10	10.27	27116	2760	1.46%
2026-04-16	10.50	10.16	-0.33	-3.15%	10.11	10.57	60812	6242	3.27%
2026-04-15	10.68	10.49	0.06	0.58%	10.27	10.74	66331	6958	3.57%
2026-04-14	9.93	10.43	0.50	5.04%	9.92	10.43	70323	7238	3.79%
2026-04-13	9.93	9.93	0.47	4.97%	9.68	9.93	112469	11123	6.05%
2026-04-10	9.11	9.46	0.44	4.88%	9.10	9.47	63560	5964	3.42%
2026-04-09	9.17	9.02	-0.27	-2.91%	8.95	9.23	36775	3333	1.98%
2026-04-08	9.17	9.29	0.34	3.80%	9.06	9.40	48455	4516	2.61%
2026-04-07	8.96	8.95	-0.02	-0.22%	8.75	9.02	26106	2316	1.41%
2026-04-03	9.23	8.97	-0.26	-2.82%	8.88	9.23	25438	2292	1.37%
2026-04-02	9.50	9.23	-0.26	-2.74%	9.14	9.50	23458	2173	1.26%
2026-04-01	9.60	9.49	0.05	0.53%	9.39	9.60	18233	1725	0.98%
2026-03-31	9.62	9.44	-0.21	-2.18%	9.35	9.79	37523	3573	2.02%
2026-03-30	9.41	9.65	0.09	0.94%	9.30	9.68	20515	1947	1.10%
2026-03-27	9.35	9.56	0.10	1.06%	9.33	9.57	34990	3322	1.88%
2026-03-26	9.58	9.46	-0.08	-0.84%	9.30	9.68	29938	2829	1.61%
2026-03-25	9.43	9.54	0.17	1.81%	9.37	9.63	32807	3115	1.77%
2026-03-24	9.43	9.37	-0.12	-1.26%	9.03	9.49	59286	5455	3.19%
2026-03-23	9.49	9.49	-0.50	-5.01%	9.49	9.54	41109	3902	2.21%
2026-03-20	10.30	9.99	-0.25	-2.44%	9.91	10.34	45751	4603	2.46%
2026-03-19	10.35	10.24	-0.26	-2.48%	10.17	10.43	27968	2886	1.51%
2026-03-18	10.32	10.50	0.12	1.16%	10.26	10.57	23256	2427	1.25%
2026-03-17	10.35	10.38	0.14	1.37%	10.26	10.65	40518	4219	2.18%
2026-03-16	10.36	10.24	-0.22	-2.10%	9.94	10.44	38722	3971	2.08%