黄河旋风

600172
🏛️ 中国 →
5.07
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.27 10.39 10.05 10.16 47.0M
2021-12-30 10.10 10.55 10.10 10.38 51.2M
2021-12-29 10.07 10.30 9.92 10.21 36.8M
2021-12-28 10.49 10.50 9.94 10.11 57.1M
2021-12-27 10.25 10.67 10.06 10.59 91.8M
2021-12-24 9.75 10.67 9.64 10.42 135.6M
2021-12-23 9.69 9.80 9.55 9.70 28.2M
2021-12-22 9.79 9.90 9.65 9.70 36.7M
2021-12-21 9.50 10.08 9.48 9.92 72.2M
2021-12-20 9.29 9.85 8.99 9.60 82.6M
2021-12-17 9.70 9.80 9.31 9.32 51.9M
2021-12-16 9.76 9.88 9.63 9.68 29.6M
2021-12-15 9.74 9.96 9.63 9.81 44.8M
2021-12-14 10.11 10.14 9.85 9.87 44.2M
2021-12-13 10.12 10.24 9.98 10.13 40.1M
2021-12-10 10.30 10.67 10.23 10.31 56.5M
2021-12-09 10.38 10.38 9.91 10.10 48.9M
2021-12-08 10.15 10.35 10.05 10.28 32.9M
2021-12-07 10.09 10.42 10.02 10.15 51.3M
2021-12-06 11.08 11.14 10.02 10.05 101.8M
2021-12-03 10.87 11.16 10.72 11.05 43.0M
2021-12-02 11.45 11.47 10.80 10.95 73.8M
2021-12-01 11.80 11.96 11.28 11.54 75.6M
2021-11-30 11.69 12.30 11.27 11.82 106.6M
2021-11-29 11.07 11.66 11.00 11.58 61.0M
2021-11-26 11.11 11.50 11.11 11.26 43.0M
2021-11-25 11.35 11.64 11.20 11.25 49.8M
2021-11-24 11.81 12.06 11.14 11.50 98.0M
2021-11-23 11.45 12.29 11.41 11.93 95.8M
2021-11-22 11.24 11.64 11.08 11.51 73.4M
2021-11-19 11.18 11.40 11.02 11.24 59.2M
2021-11-18 11.02 11.78 10.93 11.28 102.7M
2021-11-17 10.66 11.12 10.50 11.12 86.8M
2021-11-16 10.88 11.46 10.58 10.65 131.7M
2021-11-15 12.10 12.15 11.04 11.04 136.9M
2021-11-12 12.38 12.68 11.80 12.27 167.5M
2021-11-11 10.90 11.99 10.70 11.99 99.0M
2021-11-10 10.22 11.06 9.98 10.90 102.4M
2021-11-09 10.58 10.65 10.07 10.40 95.9M
2021-11-08 10.39 10.89 10.23 10.60 105.5M
2021-11-05 10.20 10.97 10.03 10.49 123.1M
2021-11-04 9.80 10.44 9.51 10.23 110.0M
2021-11-03 10.07 10.23 9.45 9.70 95.2M
2021-11-02 9.69 10.53 9.55 9.95 147.3M
2021-11-01 9.50 9.96 9.06 9.64 176.4M
2021-10-29 9.56 10.35 9.43 10.07 148.1M
2021-10-28 10.01 10.09 9.34 9.41 72.6M
2021-10-27 10.09 10.23 9.52 9.92 72.2M
2021-10-26 10.02 10.40 9.81 10.06 88.6M
2021-10-25 10.20 10.39 9.90 10.14 95.6M
2021-10-22 11.64 11.80 10.36 10.37 139.7M
2021-10-21 11.80 11.95 11.18 11.51 129.7M
2021-10-20 10.75 11.50 10.75 11.50 105.8M
2021-10-19 10.75 10.91 10.41 10.45 85.5M
2021-10-18 10.54 11.07 10.47 10.70 125.4M
2021-10-15 10.34 11.09 10.09 10.72 201.1M
2021-10-14 9.00 10.08 8.90 10.08 99.6M
2021-10-13 8.63 9.32 8.10 9.16 80.0M
2021-10-12 8.76 9.06 8.35 8.58 82.9M
2021-10-11 8.50 8.91 7.91 8.83 91.2M
2021-10-08 8.75 8.78 8.33 8.49 45.7M
2021-09-30 8.72 8.91 8.47 8.62 47.6M
2021-09-29 9.19 9.39 8.48 8.51 79.7M
2021-09-28 9.05 9.54 8.82 9.22 74.1M
2021-09-27 10.20 10.30 9.30 9.30 75.0M
2021-09-24 10.94 11.15 9.75 10.33 124.3M
2021-09-23 11.00 11.36 10.66 10.79 92.5M
2021-09-22 10.62 11.47 10.62 11.14 82.1M
2021-09-17 10.64 11.47 10.55 10.82 108.7M
2021-09-16 9.81 11.12 9.81 10.87 113.7M
2021-09-15 9.86 10.18 9.44 10.17 117.0M
2021-09-14 8.70 9.60 8.63 9.60 63.9M
2021-09-13 8.58 8.93 8.40 8.73 44.6M
2021-09-10 8.60 8.83 8.38 8.64 49.8M
2021-09-09 8.60 8.84 8.45 8.69 62.2M
2021-09-08 9.15 9.16 8.47 8.56 85.3M
2021-09-07 8.89 9.27 8.73 9.16 67.5M
2021-09-06 9.01 9.30 8.30 8.97 85.2M
2021-09-03 8.80 9.58 8.68 8.80 98.3M
2021-09-02 8.52 8.97 8.16 8.89 116.1M
2021-09-01 8.75 8.79 8.08 8.38 92.9M
2021-08-31 8.76 8.76 8.25 8.62 106.2M
2021-08-30 9.05 9.18 8.52 8.55 154.9M
2021-08-27 8.76 9.48 8.64 9.18 141.4M
2021-08-26 8.61 9.05 8.50 8.73 152.7M
2021-08-25 7.66 8.55 7.59 8.55 175.9M
2021-08-24 7.25 7.89 7.20 7.77 117.6M
2021-08-23 6.62 7.30 6.59 7.23 105.7M
2021-08-20 6.62 6.93 6.47 6.67 71.7M
2021-08-19 6.70 6.70 6.40 6.57 47.6M
2021-08-18 6.67 6.86 6.46 6.62 55.5M
2021-08-17 7.31 7.37 6.59 6.74 109.8M
2021-08-16 6.71 7.32 6.56 7.25 125.9M
2021-08-13 6.25 6.85 6.19 6.80 98.9M
2021-08-12 6.14 6.62 6.05 6.38 87.4M
2021-08-11 6.04 6.14 6.00 6.07 28.4M
2021-08-10 6.13 6.23 6.05 6.10 37.7M
2021-08-09 6.15 6.18 5.96 6.12 36.2M
2021-08-06 6.15 6.19 5.93 6.07 49.3M
2021-08-05 6.29 6.29 6.09 6.14 44.3M
2021-08-04 6.13 6.33 6.05 6.31 44.6M
2021-08-03 6.26 6.52 6.16 6.18 50.3M
2021-08-02 6.21 6.37 6.14 6.31 41.8M
2021-07-30 6.29 6.45 6.18 6.25 50.2M
2021-07-29 6.09 6.48 6.04 6.27 75.4M
2021-07-28 6.33 6.41 5.80 5.98 82.4M
2021-07-27 6.72 6.89 6.34 6.36 60.9M
2021-07-26 6.78 6.95 6.61 6.75 57.9M
2021-07-23 7.15 7.35 6.70 6.75 83.4M
2021-07-22 7.31 7.52 6.93 7.24 84.5M
2021-07-21 7.38 7.70 7.30 7.45 73.8M
2021-07-20 7.43 7.48 7.12 7.35 51.9M
2021-07-19 7.59 7.63 7.25 7.48 71.1M
2021-07-16 7.14 7.84 7.00 7.46 93.7M
2021-07-15 7.25 7.65 7.25 7.42 87.9M
2021-07-14 7.12 7.60 7.11 7.23 101.5M
2021-07-13 7.49 7.50 7.06 7.17 86.8M
2021-07-12 7.88 7.95 7.18 7.39 133.9M
2021-07-09 7.90 8.14 7.78 7.98 74.9M
2021-07-08 7.99 8.30 7.85 7.96 105.2M
2021-07-07 7.60 8.08 7.46 7.94 121.9M
2021-07-06 7.47 8.05 7.47 8.05 174.2M
2021-07-05 6.77 7.32 6.54 7.32 105.9M
2021-07-02 6.40 6.75 6.36 6.65 91.9M
2021-07-01 6.76 6.76 6.37 6.50 79.1M
2021-06-30 6.64 6.97 6.48 6.75 118.3M
2021-06-29 6.55 6.74 6.31 6.65 153.6M
2021-06-28 5.82 6.49 5.82 6.49 185.7M
2021-06-25 5.76 6.05 5.59 5.90 79.7M
2021-06-24 6.11 6.67 5.83 5.89 127.0M
2021-06-23 5.82 6.25 5.66 6.20 105.4M
2021-06-22 6.03 6.24 5.75 5.83 88.0M
2021-06-21 5.73 6.22 5.56 5.98 131.4M
2021-06-18 5.53 5.82 5.52 5.65 61.5M
2021-06-17 5.54 5.59 5.35 5.47 51.3M
2021-06-16 6.07 6.11 5.46 5.46 97.3M
2021-06-15 6.30 6.36 6.05 6.07 59.0M
2021-06-11 6.17 6.45 5.96 6.19 129.2M
2021-06-10 5.70 6.16 5.43 6.16 143.7M
2021-06-09 5.29 5.78 5.16 5.60 117.6M
2021-06-08 5.45 5.59 5.20 5.25 70.2M
2021-06-07 5.40 5.58 5.30 5.44 81.2M
2021-06-04 5.62 5.69 5.28 5.37 125.0M
2021-06-03 6.20 6.29 5.74 5.74 183.1M
2021-06-02 6.46 6.99 6.16 6.38 217.1M
2021-06-01 5.88 6.64 5.79 6.43 209.4M
2021-05-31 6.15 6.30 5.78 6.04 137.4M
2021-05-28 5.98 6.05 5.72 5.80 77.5M
2021-05-27 5.88 6.05 5.70 5.95 87.3M
2021-05-26 5.99 6.13 5.80 5.81 95.7M
2021-05-25 5.88 6.17 5.65 6.06 132.0M
2021-05-24 6.24 6.60 5.73 5.85 153.3M
2021-05-21 6.22 6.40 6.00 6.15 103.3M
2021-05-20 6.50 6.69 6.05 6.24 145.3M
2021-05-19 6.00 6.59 5.80 6.59 146.0M
2021-05-18 5.70 6.16 5.59 5.99 169.7M
2021-05-17 5.90 6.29 5.56 5.60 139.8M
2021-05-14 5.95 6.33 5.65 6.18 146.7M
2021-05-13 6.15 6.34 5.76 5.94 178.6M
2021-05-12 6.34 6.45 5.92 6.40 175.3M
2021-05-11 5.94 6.19 5.75 6.19 157.9M
2021-05-10 5.24 5.63 5.24 5.63 72.0M
2021-05-07 5.50 5.65 4.88 5.12 195.8M
2021-05-06 4.98 5.23 4.98 5.23 109.3M
2021-04-30 4.39 4.75 4.15 4.75 199.7M
2021-04-29 4.94 4.94 4.25 4.32 211.2M
2021-04-28 4.10 4.49 3.98 4.49 147.9M
2021-04-27 4.21 4.39 3.84 4.08 138.5M
2021-04-26 4.04 4.20 4.02 4.20 110.7M
2021-04-23 3.45 3.82 3.45 3.82 97.1M
2021-04-22 3.34 3.64 3.32 3.47 44.1M
2021-04-21 3.40 3.44 3.31 3.34 17.8M
2021-04-20 3.37 3.50 3.35 3.42 26.3M
2021-04-19 3.39 3.41 3.33 3.34 15.6M
2021-04-16 3.26 3.38 3.26 3.38 19.4M
2021-04-15 3.28 3.34 3.25 3.29 15.6M
2021-04-14 3.26 3.28 3.19 3.25 13.1M
2021-04-13 3.30 3.36 3.24 3.26 18.0M
2021-04-12 3.28 3.40 3.24 3.31 30.7M
2021-04-09 3.28 3.35 3.24 3.26 23.4M
2021-04-08 3.14 3.48 3.13 3.29 54.3M
2021-04-07 3.03 3.31 3.01 3.20 40.2M
2021-04-06 3.02 3.09 3.00 3.02 12.9M
2021-04-02 3.04 3.06 3.02 3.02 9.9M
2021-04-01 3.07 3.10 3.04 3.05 8.6M
2021-03-31 3.09 3.11 3.05 3.07 9.8M
2021-03-30 3.13 3.16 3.09 3.11 10.2M
2021-03-29 3.20 3.25 3.14 3.16 12.1M
2021-03-26 3.06 3.29 3.03 3.19 22.4M
2021-03-25 3.06 3.14 3.00 3.08 12.5M
2021-03-24 3.09 3.16 3.04 3.06 15.0M
2021-03-23 3.20 3.20 3.09 3.12 16.7M
2021-03-22 3.20 3.22 3.15 3.19 15.2M
2021-03-19 3.23 3.26 3.15 3.20 16.3M
2021-03-18 3.23 3.28 3.13 3.24 23.0M
2021-03-17 3.27 3.31 3.15 3.22 22.8M
2021-03-16 3.38 3.41 3.26 3.29 25.1M
2021-03-15 3.35 3.43 3.33 3.36 21.7M
2021-03-12 3.34 3.39 3.28 3.34 20.4M
2021-03-11 3.30 3.45 3.26 3.34 35.7M
2021-03-10 3.36 3.45 3.24 3.27 34.3M
2021-03-09 3.20 3.50 3.11 3.34 53.0M
2021-03-08 3.18 3.27 3.15 3.19 41.7M
2021-03-05 3.22 3.35 3.17 3.24 70.0M
2021-03-04 2.91 3.21 2.90 3.21 65.7M
2021-03-03 2.91 3.00 2.91 2.92 17.1M
2021-03-02 2.87 2.89 2.85 2.86 7.1M
2021-03-01 2.88 2.91 2.84 2.87 9.3M
2021-02-26 2.80 2.88 2.78 2.85 9.2M
2021-02-25 2.87 2.97 2.81 2.82 12.5M
2021-02-24 2.85 2.90 2.83 2.87 9.6M
2021-02-23 2.87 2.91 2.82 2.85 12.0M
2021-02-22 2.91 3.00 2.87 2.87 24.0M
2021-02-19 2.74 2.91 2.71 2.91 19.4M
2021-02-18 2.59 2.75 2.59 2.72 14.6M
2021-02-10 2.55 2.59 2.54 2.56 7.2M
2021-02-09 2.48 2.58 2.47 2.54 8.8M
2021-02-08 2.50 2.51 2.42 2.46 6.6M
2021-02-05 2.51 2.58 2.47 2.48 10.5M
2021-02-04 2.61 2.63 2.47 2.51 17.9M
2021-02-03 2.78 2.79 2.61 2.61 19.7M
2021-02-02 2.75 2.87 2.75 2.79 8.5M
2021-02-01 2.61 2.83 2.61 2.80 17.2M
2021-01-29 2.81 2.85 2.78 2.82 11.2M
2021-01-28 2.82 2.86 2.80 2.81 9.9M
2021-01-27 2.87 2.88 2.82 2.83 9.6M
2021-01-26 2.90 2.93 2.85 2.86 8.3M
2021-01-25 2.95 2.96 2.89 2.90 11.1M
2021-01-22 3.03 3.05 2.91 2.97 16.8M
2021-01-21 3.07 3.10 3.03 3.04 13.3M
2021-01-20 3.04 3.10 3.03 3.06 11.6M
2021-01-19 3.01 3.09 3.00 3.04 16.6M
2021-01-18 3.00 3.04 2.95 3.02 10.0M
2021-01-15 3.03 3.04 2.95 3.01 13.2M
2021-01-14 2.91 3.06 2.91 3.03 23.4M
2021-01-13 2.85 2.94 2.82 2.92 13.2M
2021-01-12 2.85 2.95 2.84 2.88 11.9M
2021-01-11 3.08 3.08 2.85 2.88 22.2M
2021-01-08 2.92 3.02 2.79 3.00 26.7M
2021-01-07 3.07 3.08 2.83 2.94 38.2M
2021-01-06 3.13 3.16 3.04 3.08 20.6M
2021-01-05 3.28 3.29 3.12 3.14 28.9M
2021-01-04 3.27 3.37 3.25 3.27 28.0M