黄河旋风

600172
🏛️ 中国 →
5.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.12 5.22 5.11 5.18 15,097.8K
09:35 5.18 5.18 5.13 5.18 4,693.0K
09:40 5.18 5.19 5.15 5.15 3,493.5K
09:45 5.14 5.15 5.10 5.13 3,985.8K
09:50 5.12 5.16 5.11 5.12 2,979.5K
09:55 5.12 5.13 5.10 5.13 2,886.9K
10:00 5.13 5.14 5.11 5.12 1,662.5K
10:05 5.12 5.12 5.10 5.12 1,858.3K
10:10 5.12 5.13 5.10 5.12 1,790.4K
10:15 5.13 5.13 5.11 5.12 725.3K
10:20 5.11 5.13 5.10 5.12 1,951.3K
10:25 5.12 5.13 5.11 5.12 666.7K
10:30 5.13 5.15 5.13 5.14 1,328.0K
10:35 5.13 5.14 5.12 5.14 1,353.2K
10:40 5.14 5.15 5.13 5.14 1,084.2K
10:45 5.15 5.17 5.14 5.16 3,111.7K
10:50 5.16 5.16 5.13 5.14 1,411.0K
10:55 5.14 5.15 5.14 5.15 585.4K
11:00 5.14 5.15 5.14 5.15 671.7K
11:05 5.15 5.16 5.13 5.13 1,838.9K
11:10 5.14 5.14 5.12 5.12 1,892.2K
11:15 5.12 5.14 5.12 5.13 1,179.5K
11:20 5.13 5.13 5.11 5.12 747.4K
11:25 5.12 5.12 5.10 5.11 1,425.1K
13:00 5.11 5.11 5.10 5.10 1,029.1K
13:05 5.10 5.11 5.10 5.10 1,512.6K
13:10 5.10 5.12 5.09 5.11 1,053.6K
13:15 5.11 5.12 5.11 5.11 564.3K
13:20 5.11 5.12 5.10 5.11 834.1K
13:25 5.11 5.12 5.10 5.11 850.9K
13:30 5.11 5.11 5.10 5.10 901.0K
13:35 5.10 5.12 5.10 5.10 861.2K
13:40 5.10 5.11 5.10 5.10 956.4K
13:45 5.10 5.12 5.10 5.11 799.4K
13:50 5.11 5.12 5.09 5.09 1,574.7K
13:55 5.10 5.10 5.08 5.08 1,211.9K
14:00 5.08 5.10 5.08 5.10 1,637.0K
14:05 5.10 5.11 5.09 5.10 1,114.2K
14:10 5.10 5.10 5.08 5.08 991.0K
14:15 5.09 5.11 5.08 5.11 1,644.3K
14:20 5.10 5.12 5.10 5.10 1,229.7K
14:25 5.10 5.11 5.09 5.09 1,757.2K
14:30 5.10 5.12 5.08 5.09 2,207.9K
14:35 5.09 5.10 5.08 5.09 1,422.1K
14:40 5.10 5.10 5.09 5.09 1,131.0K
14:45 5.10 5.10 5.08 5.09 1,505.2K
14:50 5.10 5.10 5.08 5.10 3,076.6K
14:55 5.09 5.12 5.09 5.12 2,193.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.10 5.18 5.03 5.06 74.5M
2025-09-26 5.15 5.23 5.07 5.11 92.1M
2025-09-25 5.24 5.39 5.07 5.13 215.1M
2025-09-24 4.70 5.24 4.70 5.24 126.8M
2025-09-23 4.95 4.95 4.65 4.76 77.8M
2025-09-22 4.91 5.02 4.85 4.95 68.4M
2025-09-19 5.06 5.18 4.93 4.99 125.0M
2025-09-18 4.82 5.29 4.77 5.06 196.1M
2025-09-17 4.81 4.89 4.71 4.85 70.0M
2025-09-16 4.75 4.82 4.74 4.80 60.4M
2025-09-15 4.78 4.85 4.72 4.79 123.9M
2025-09-12 4.83 5.15 4.78 4.98 213.4M
2025-09-11 4.58 4.68 4.53 4.68 36.2M
2025-09-10 4.62 4.67 4.59 4.60 23.5M
2025-09-09 4.69 4.71 4.62 4.66 36.3M
2025-09-08 4.65 4.86 4.63 4.74 57.4M
2025-09-05 4.46 4.64 4.46 4.64 47.3M
2025-09-04 4.65 4.67 4.44 4.49 53.5M
2025-09-03 4.63 4.77 4.55 4.67 57.0M
2025-09-02 4.72 4.73 4.59 4.62 40.1M
2025-09-01 4.65 4.73 4.61 4.72 40.7M
2025-08-29 4.68 4.70 4.62 4.65 32.6M
2025-08-28 4.69 4.78 4.51 4.69 64.9M
2025-08-27 4.89 4.93 4.70 4.71 66.9M
2025-08-26 4.92 4.95 4.88 4.92 47.1M
2025-08-25 4.95 5.02 4.87 4.94 66.0M
2025-08-22 5.05 5.05 4.93 4.95 59.8M
2025-08-21 4.90 5.05 4.86 5.02 92.8M
2025-08-20 4.92 4.96 4.82 4.92 69.9M
2025-08-19 4.97 5.04 4.88 4.97 88.4M
2025-08-18 4.97 5.04 4.89 4.99 113.8M
2025-08-15 5.15 5.25 4.90 4.97 139.6M
2025-08-14 5.50 5.50 5.02 5.03 224.6M
2025-08-13 4.86 5.32 4.86 5.32 134.6M
2025-08-12 5.00 5.10 4.82 4.84 177.6M
2025-08-11 4.60 5.06 4.51 5.06 243.3M
2025-08-08 4.56 4.60 4.53 4.60 50.2M
2025-08-07 4.56 4.61 4.51 4.57 50.6M
2025-08-06 4.54 4.60 4.54 4.56 60.8M
2025-08-05 4.45 4.61 4.45 4.56 99.4M
2025-08-04 4.37 4.48 4.31 4.47 52.6M
2025-08-01 4.49 4.49 4.38 4.42 44.4M
2025-07-31 4.40 4.51 4.36 4.43 74.5M
2025-07-30 4.51 4.53 4.38 4.42 61.2M
2025-07-29 4.40 4.65 4.38 4.54 115.0M
2025-07-28 4.45 4.47 4.37 4.38 36.2M
2025-07-25 4.40 4.51 4.34 4.44 76.4M
2025-07-24 4.31 4.40 4.31 4.39 53.3M
2025-07-23 4.52 4.60 4.36 4.38 100.3M
2025-07-22 4.35 4.64 4.35 4.54 140.8M
2025-07-21 4.30 4.34 4.23 4.33 52.3M
2025-07-18 4.24 4.25 4.20 4.22 15.4M
2025-07-17 4.25 4.25 4.20 4.24 22.7M
2025-07-16 4.19 4.27 4.17 4.25 27.8M
2025-07-15 4.25 4.26 4.13 4.20 47.4M
2025-07-14 4.35 4.35 4.27 4.29 32.4M
2025-07-11 4.38 4.41 4.34 4.36 40.5M
2025-07-10 4.37 4.39 4.32 4.34 40.3M
2025-07-09 4.36 4.38 4.33 4.35 39.7M
2025-07-08 4.31 4.37 4.29 4.36 38.8M
2025-07-07 4.28 4.32 4.22 4.29 24.1M
2025-07-04 4.28 4.29 4.24 4.26 28.8M
2025-07-03 4.31 4.35 4.25 4.30 37.6M
2025-07-02 4.39 4.48 4.33 4.34 50.8M
2025-07-01 4.43 4.58 4.35 4.45 76.3M
2025-06-30 4.33 4.48 4.31 4.43 76.1M
2025-06-27 4.31 4.45 4.30 4.32 43.8M
2025-06-26 4.41 4.48 4.34 4.34 64.5M
2025-06-25 4.38 4.43 4.32 4.38 54.6M
2025-06-24 4.32 4.40 4.30 4.37 60.9M
2025-06-23 4.27 4.41 4.23 4.37 76.4M
2025-06-20 4.13 4.50 4.10 4.31 107.7M
2025-06-19 4.20 4.21 4.08 4.09 44.0M
2025-06-18 4.32 4.32 4.18 4.22 44.1M
2025-06-17 4.23 4.38 4.21 4.33 63.9M
2025-06-16 4.22 4.29 4.15 4.24 43.2M
2025-06-13 4.23 4.35 4.20 4.29 55.0M
2025-06-12 4.28 4.30 4.22 4.25 38.4M
2025-06-11 4.24 4.36 4.22 4.30 57.7M
2025-06-10 4.33 4.34 4.18 4.26 64.8M
2025-06-09 4.31 4.39 4.28 4.36 57.4M
2025-06-06 4.44 4.49 4.30 4.31 98.4M
2025-06-05 4.66 4.75 4.44 4.51 158.2M
2025-06-04 4.33 4.79 4.26 4.49 164.9M
2025-06-03 4.26 4.46 4.21 4.37 101.0M
2025-05-30 4.33 4.34 4.18 4.19 85.4M
2025-05-29 4.37 4.53 4.23 4.33 138.4M
2025-05-28 4.40 4.65 4.36 4.44 250.2M
2025-05-27 4.31 4.36 4.18 4.36 85.2M
2025-05-26 3.88 4.03 3.85 3.96 31.3M
2025-05-23 3.92 3.96 3.86 3.88 34.0M
2025-05-22 4.03 4.06 3.94 3.95 37.7M
2025-05-21 4.08 4.14 4.01 4.02 66.2M
2025-05-20 4.10 4.35 4.07 4.19 111.0M
2025-05-19 4.03 4.11 3.94 4.10 76.0M
2025-05-16 3.89 4.09 3.85 3.97 53.2M
2025-05-15 3.93 3.97 3.86 3.86 36.3M
2025-05-14 4.09 4.09 3.95 3.97 55.4M
2025-05-13 4.00 4.04 3.92 3.95 30.5M
2025-05-12 3.90 3.97 3.89 3.96 31.6M
2025-05-09 3.95 3.96 3.84 3.88 30.3M
2025-05-08 3.88 3.98 3.86 3.95 41.9M
2025-05-07 3.85 3.96 3.82 3.93 58.8M
2025-05-06 3.70 3.82 3.70 3.81 38.9M
2025-04-30 3.54 3.75 3.54 3.69 39.6M
2025-04-29 3.56 3.66 3.56 3.58 24.6M
2025-04-28 3.78 3.78 3.62 3.64 31.4M
2025-04-25 3.71 3.79 3.71 3.74 22.9M
2025-04-24 3.78 3.80 3.72 3.73 24.7M
2025-04-23 3.81 3.87 3.79 3.80 28.3M
2025-04-22 3.87 3.88 3.80 3.81 33.0M
2025-04-21 3.80 3.90 3.70 3.87 53.5M
2025-04-18 3.94 3.98 3.86 3.86 38.7M
2025-04-17 3.95 4.20 3.95 3.98 43.5M
2025-04-16 4.11 4.11 3.95 3.98 47.6M
2025-04-15 4.11 4.24 4.06 4.14 63.2M
2025-04-14 4.05 4.35 4.00 4.11 132.2M
2025-04-11 3.63 4.05 3.61 4.05 78.4M
2025-04-10 3.70 3.78 3.68 3.68 45.9M
2025-04-09 3.55 3.71 3.23 3.66 59.4M
2025-04-08 3.50 3.81 3.50 3.59 44.9M
2025-04-07 3.92 3.93 3.72 3.72 41.1M
2025-04-03 4.03 4.19 4.01 4.13 40.4M
2025-04-02 4.07 4.21 4.06 4.09 32.2M
2025-04-01 3.99 4.09 3.98 4.05 25.6M
2025-03-31 4.08 4.09 3.93 3.99 42.8M
2025-03-28 4.15 4.29 4.11 4.12 45.2M
2025-03-27 4.23 4.23 4.11 4.16 31.4M
2025-03-26 4.22 4.31 4.18 4.23 35.2M
2025-03-25 4.20 4.26 4.10 4.22 48.4M
2025-03-24 4.35 4.40 4.08 4.20 72.5M
2025-03-21 4.45 4.52 4.37 4.38 60.5M
2025-03-20 4.49 4.59 4.46 4.48 56.0M
2025-03-19 4.52 4.57 4.46 4.50 67.5M
2025-03-18 4.58 4.70 4.52 4.57 96.3M
2025-03-17 4.65 4.80 4.59 4.59 123.1M
2025-03-14 4.54 4.73 4.41 4.68 155.0M
2025-03-13 4.48 4.72 4.43 4.57 161.6M
2025-03-12 4.47 4.53 4.44 4.48 96.1M
2025-03-11 4.55 4.55 4.41 4.46 163.4M
2025-03-10 4.18 4.59 4.17 4.59 123.3M
2025-03-07 4.23 4.29 4.14 4.17 49.4M
2025-03-06 4.17 4.35 4.16 4.26 56.1M
2025-03-05 4.18 4.19 4.07 4.17 37.1M
2025-03-04 4.12 4.23 4.06 4.19 38.0M
2025-03-03 4.10 4.21 4.07 4.14 46.5M
2025-02-28 4.42 4.42 4.08 4.10 84.3M
2025-02-27 4.41 4.50 4.37 4.44 69.5M
2025-02-26 4.41 4.53 4.39 4.42 61.4M
2025-02-25 4.41 4.56 4.34 4.45 81.7M
2025-02-24 4.41 4.61 4.31 4.49 91.1M
2025-02-21 4.46 4.49 4.36 4.44 79.2M
2025-02-20 4.30 4.54 4.24 4.52 124.3M
2025-02-19 4.23 4.34 4.23 4.33 65.7M
2025-02-18 4.40 4.49 4.26 4.26 80.8M
2025-02-17 4.34 4.54 4.34 4.44 84.7M
2025-02-14 4.56 4.59 4.37 4.39 136.7M
2025-02-13 4.55 4.92 4.50 4.69 266.7M
2025-02-12 4.06 4.48 4.04 4.48 172.7M
2025-02-11 4.14 4.17 4.01 4.07 55.0M
2025-02-10 4.03 4.15 4.01 4.14 77.2M
2025-02-07 4.00 4.11 3.96 4.03 73.1M
2025-02-06 3.92 4.02 3.83 3.99 70.2M
2025-02-05 3.83 3.95 3.82 3.89 51.9M
2025-01-27 3.87 3.97 3.79 3.80 55.4M
2025-01-24 4.06 4.06 3.88 3.97 68.4M
2025-01-23 4.15 4.23 4.05 4.05 71.9M
2025-01-22 4.18 4.23 4.05 4.05 64.3M
2025-01-21 4.31 4.33 4.12 4.18 81.1M
2025-01-20 4.35 4.46 4.24 4.30 95.9M
2025-01-17 4.34 4.36 4.19 4.26 90.2M
2025-01-16 4.41 4.62 4.31 4.38 112.1M
2025-01-15 4.39 4.58 4.31 4.45 137.8M
2025-01-14 4.15 4.43 4.15 4.41 131.1M
2025-01-13 4.18 4.38 4.07 4.14 101.8M
2025-01-10 4.66 4.78 4.28 4.28 173.1M
2025-01-09 4.74 5.07 4.60 4.75 177.7M
2025-01-08 4.72 5.09 4.63 4.85 259.5M
2025-01-07 4.44 4.75 4.34 4.75 162.1M
2025-01-06 4.17 4.53 4.02 4.32 127.8M
2025-01-03 4.44 4.63 4.11 4.33 180.6M
2025-01-02 3.95 4.58 3.89 4.44 230.8M