黄河旋风 (600172) - 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
2026-08-21	13.05	13.54	0.10	0.74%	12.72	13.68	1499480	200501	11.69%
2026-08-20	14.28	13.44	-0.98	-6.80%	13.30	14.28	2142526	294377	16.70%
2026-08-19	13.58	14.42	0.10	0.70%	13.28	15.70	3247225	465206	25.31%
2026-08-18	14.02	14.32	0.68	4.99%	13.71	14.70	3008548	424638	23.45%
2026-08-17	12.50	13.64	1.24	10.00%	12.50	13.64	776168	104031	6.05%
2026-08-14	12.30	12.40	0.32	2.65%	11.90	12.49	1247149	152366	9.72%
2026-08-13	12.71	12.08	-0.39	-3.13%	12.06	12.90	1401950	175665	10.93%
2026-08-12	12.48	12.47	0.13	1.05%	12.13	12.60	1312404	162695	10.23%
2026-08-11	12.15	12.34	-0.03	-0.24%	11.90	12.55	1235814	151621	9.63%
2026-08-10	12.20	12.37	0.19	1.56%	11.82	12.43	1679050	203696	13.08%
2026-08-07	11.74	12.18	0.44	3.75%	11.56	12.35	2104008	252835	16.40%
2026-08-06	11.21	11.74	0.52	4.63%	11.05	11.96	2329150	269694	18.15%
2026-08-05	10.06	11.22	1.02	10.00%	10.05	11.22	1544309	167176	12.03%
2026-08-04	9.73	10.20	0.61	6.36%	9.53	10.24	1333981	133600	10.40%
2026-08-03	9.61	9.59	-0.13	-1.34%	9.50	9.92	897696	86440	7.00%
2026-07-31	10.20	9.72	0.20	2.10%	9.70	10.29	1419374	142241	11.06%
2026-07-30	10.15	9.52	-0.85	-8.20%	9.38	10.45	1309468	128315	10.26%
2026-07-29	10.96	10.37	-0.40	-3.71%	10.00	11.00	1258045	130039	9.86%
2026-07-28	11.21	10.77	-0.68	-5.94%	10.67	11.70	1176381	131062	9.22%
2026-07-27	11.05	11.45	0.42	3.81%	10.59	11.46	1206145	134239	9.45%
2026-07-24	11.35	11.03	-0.84	-7.08%	10.92	11.63	1298504	145916	10.17%
2026-07-23	11.56	11.87	0.55	4.86%	11.40	12.45	2173008	259426	17.03%
2026-07-22	11.25	11.32	-0.17	-1.48%	11.12	11.96	1672388	193696	13.10%
2026-07-21	10.76	11.49	0.79	7.38%	9.63	11.50	2150524	227407	16.85%
2026-07-20	12.29	10.70	-1.19	-10.01%	10.70	12.57	1476954	169966	11.57%
2026-07-17	12.87	11.89	-0.99	-7.69%	11.78	13.08	1402928	174475	10.99%
2026-07-16	13.88	12.88	-1.19	-8.46%	12.75	14.04	1500171	201157	11.75%
2026-07-15	15.38	14.07	-1.16	-7.62%	13.95	15.71	1715624	250485	13.44%
2026-07-14	14.54	15.23	-0.07	-0.46%	13.81	15.55	1995072	297542	15.63%
2026-07-13	16.50	15.30	-1.70	-10.00%	15.30	17.17	1762490	280803	13.81%
2026-07-10	18.35	17.00	-1.70	-9.09%	16.92	19.80	3234494	593578	25.34%
2026-07-09	17.35	18.70	1.11	6.31%	16.53	19.24	3207840	570194	25.13%
2026-07-08	18.42	17.59	-0.77	-4.19%	17.46	19.60	3176233	590772	24.89%
2026-07-07	17.99	18.36	-0.19	-1.02%	17.96	19.89	3610225	686052	28.29%
2026-07-06	17.00	18.55	1.69	10.02%	16.67	18.55	2882336	524758	22.58%
2026-07-03	17.66	16.86	-1.17	-6.49%	16.24	17.76	2626424	444747	20.58%
2026-07-02	15.48	18.03	1.64	10.01%	15.36	18.03	2365568	405453	18.54%
2026-07-01	16.66	16.39	-0.41	-2.44%	16.07	17.80	2030612	341726	15.91%
2026-06-30	16.00	16.80	0.64	3.96%	15.63	16.94	1994124	328865	15.62%
2026-06-29	16.77	16.16	-0.49	-2.94%	15.41	17.00	2079671	335125	16.30%
2026-06-26	17.45	16.65	-1.62	-8.87%	16.54	17.78	2753445	472301	21.57%
2026-06-25	16.83	18.27	1.17	6.84%	15.60	18.81	4014682	681227	31.46%
2026-06-24	16.55	17.10	0.15	0.88%	15.75	17.43	4092384	681621	32.07%
2026-06-23	16.76	16.95	1.54	9.99%	16.18	16.95	3261658	547223	25.56%
2026-06-22	15.41	15.41	1.40	9.99%	14.97	15.41	1548002	237833	12.13%
2026-06-18	13.80	14.01	0.71	5.34%	13.78	14.63	3428335	489389	26.86%
2026-06-17	12.90	13.30	0.40	3.10%	12.70	13.54	2192650	289212	17.18%
2026-06-16	12.50	12.90	0.48	3.86%	12.29	13.13	2149625	274773	16.84%
2026-06-15	11.86	12.42	0.59	4.99%	11.28	12.48	2139662	257028	16.77%
2026-06-12	12.08	11.83	0.01	0.08%	11.70	13.00	2735376	338520	21.43%
2026-06-11	12.00	11.82	-0.30	-2.48%	11.65	12.50	1411017	169243	11.06%
2026-06-10	12.75	12.12	-0.73	-5.68%	11.89	13.22	1650727	203990	12.93%
2026-06-09	12.85	12.85	0.29	2.31%	12.29	12.94	1585334	200376	12.42%
2026-06-08	12.35	12.56	-0.87	-6.48%	12.35	13.17	1670936	212607	13.09%
2026-06-05	14.27	13.43	-1.05	-7.25%	13.26	14.65	2298351	315982	18.01%
2026-06-04	14.24	14.48	-0.56	-3.72%	14.06	14.80	2773791	399670	21.73%
2026-06-03	13.50	15.04	1.14	8.20%	13.50	15.29	3342104	489419	26.19%
2026-06-02	13.44	13.90	0.43	3.19%	12.91	14.54	2880358	398468	22.57%
2026-06-01	14.10	13.47	-0.61	-4.33%	13.31	14.45	2584150	354940	20.25%
2026-05-29	16.00	14.08	-0.52	-3.56%	13.93	16.06	4158502	627655	32.58%
2026-05-28	13.22	14.60	1.33	10.02%	13.20	14.60	1674918	236377	13.12%
2026-05-27	13.30	13.27	-0.03	-0.23%	13.00	13.69	3225676	430860	25.27%
2026-05-26	12.74	13.30	1.21	10.01%	12.60	13.30	3095249	405272	24.25%
2026-05-25	11.50	12.09	1.10	10.01%	11.16	12.09	1890117	220686	14.81%
2026-05-22	10.80	10.99	1.00	10.01%	10.80	10.99	784205	86056	6.14%
2026-05-21	10.71	9.99	-0.71	-6.64%	9.95	10.90	1423187	147686	11.15%
2026-05-20	10.73	10.70	-0.12	-1.11%	10.50	11.11	1245936	134366	9.76%
2026-05-19	11.01	10.82	-0.22	-1.99%	10.43	11.08	1586084	169646	12.43%
2026-05-18	10.77	11.04	-0.02	-0.18%	10.77	11.98	2148146	243805	16.83%
2026-05-15	11.59	11.06	-0.77	-6.51%	10.97	12.20	2826810	321754	22.15%