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
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
2022-12-30 4.88 4.91 4.82 4.84 18.9M
2022-12-29 4.99 5.00 4.88 4.88 19.1M
2022-12-28 5.11 5.11 4.97 4.98 20.6M
2022-12-27 5.05 5.13 4.99 5.10 29.0M
2022-12-26 4.81 5.04 4.80 5.02 33.3M
2022-12-23 4.87 4.90 4.74 4.81 27.6M
2022-12-22 5.06 5.09 4.87 4.90 30.9M
2022-12-21 5.13 5.13 5.01 5.05 20.9M
2022-12-20 5.06 5.19 5.05 5.14 21.3M
2022-12-19 5.20 5.23 5.06 5.08 32.0M
2022-12-16 5.33 5.33 5.19 5.21 31.4M
2022-12-15 5.38 5.41 5.28 5.36 42.6M
2022-12-14 5.44 5.58 5.38 5.41 33.0M
2022-12-13 5.49 5.54 5.39 5.40 23.5M
2022-12-12 5.50 5.55 5.46 5.48 21.5M
2022-12-09 5.58 5.59 5.46 5.54 31.1M
2022-12-08 5.58 5.69 5.52 5.56 32.7M
2022-12-07 5.72 5.73 5.58 5.61 45.1M
2022-12-06 5.61 5.79 5.58 5.72 65.8M
2022-12-05 5.65 5.72 5.59 5.62 38.2M
2022-12-02 5.53 5.65 5.52 5.58 33.6M
2022-12-01 5.54 5.70 5.52 5.56 52.4M
2022-11-30 5.55 5.55 5.43 5.47 28.4M
2022-11-29 5.30 5.54 5.29 5.51 40.5M
2022-11-28 5.28 5.32 5.21 5.30 24.5M
2022-11-25 5.52 5.52 5.34 5.35 26.4M
2022-11-24 5.45 5.61 5.45 5.48 30.5M
2022-11-23 5.43 5.48 5.33 5.45 30.3M
2022-11-22 5.57 5.62 5.41 5.43 39.3M
2022-11-21 5.50 5.62 5.46 5.57 43.8M
2022-11-18 5.71 5.71 5.55 5.56 35.8M
2022-11-17 5.70 5.71 5.62 5.71 30.5M
2022-11-16 5.82 5.85 5.71 5.72 38.8M
2022-11-15 5.61 5.83 5.55 5.82 55.5M
2022-11-14 5.75 5.80 5.57 5.59 48.0M
2022-11-11 5.75 5.83 5.68 5.74 51.9M
2022-11-10 5.71 5.72 5.59 5.62 30.9M
2022-11-09 5.79 5.81 5.68 5.70 33.0M
2022-11-08 5.87 6.02 5.69 5.76 48.7M
2022-11-07 5.77 5.94 5.72 5.86 47.4M
2022-11-04 5.58 5.84 5.55 5.79 52.9M
2022-11-03 5.45 5.58 5.42 5.56 40.0M
2022-11-02 5.36 5.55 5.33 5.49 54.5M
2022-11-01 5.20 5.38 5.18 5.37 48.7M
2022-10-31 5.01 5.26 5.01 5.20 57.1M
2022-10-28 5.47 5.47 5.10 5.14 80.1M
2022-10-27 5.64 5.76 5.48 5.49 66.0M
2022-10-26 5.80 5.85 5.57 5.66 78.6M
2022-10-25 5.71 5.81 5.54 5.74 48.5M
2022-10-24 5.84 5.97 5.68 5.73 46.5M
2022-10-21 5.93 5.97 5.77 5.81 38.7M
2022-10-20 5.94 6.05 5.79 5.94 55.5M
2022-10-19 6.08 6.14 5.98 5.98 46.7M
2022-10-18 6.17 6.22 6.05 6.10 55.8M
2022-10-17 6.13 6.28 5.98 6.20 76.6M
2022-10-14 5.99 6.17 5.93 6.12 87.8M
2022-10-13 5.81 6.02 5.73 5.90 94.5M
2022-10-12 5.93 6.24 5.73 6.04 162.3M
2022-10-11 6.37 6.37 6.37 6.37 6.7M
2022-10-10 7.08 7.08 7.08 7.08 5.5M
2022-09-30 8.26 8.32 7.71 7.87 44.2M
2022-09-29 8.50 8.51 8.21 8.26 18.8M
2022-09-28 8.61 8.73 8.22 8.29 25.7M
2022-09-27 8.50 8.69 8.40 8.68 20.2M
2022-09-26 8.50 8.67 8.32 8.45 22.2M
2022-09-23 8.84 8.87 8.48 8.50 24.3M
2022-09-22 8.72 8.94 8.58 8.85 21.7M
2022-09-21 8.77 8.85 8.63 8.77 18.6M
2022-09-20 8.84 8.94 8.72 8.79 21.9M
2022-09-19 8.99 9.09 8.53 8.73 38.2M
2022-09-16 9.18 9.29 9.01 9.03 20.9M
2022-09-15 9.89 9.93 9.02 9.19 52.0M
2022-09-14 9.79 10.00 9.71 9.85 27.0M
2022-09-13 9.83 10.05 9.61 9.95 35.2M
2022-09-09 9.93 9.96 9.66 9.76 30.8M
2022-09-08 10.08 10.15 9.91 9.93 33.6M
2022-09-07 10.04 10.19 9.95 10.06 31.8M
2022-09-06 9.85 10.14 9.78 10.06 37.5M
2022-09-05 9.61 9.94 9.55 9.85 44.4M
2022-09-02 9.71 9.82 9.48 9.60 35.5M
2022-09-01 9.69 9.83 9.52 9.69 34.4M
2022-08-31 10.45 10.45 9.61 9.67 61.5M
2022-08-30 10.56 10.59 10.23 10.40 29.1M
2022-08-29 10.22 10.78 9.80 10.54 35.8M
2022-08-26 10.75 10.96 10.41 10.47 43.9M
2022-08-25 10.81 10.92 10.45 10.76 51.6M
2022-08-24 11.25 11.30 10.61 10.63 54.2M
2022-08-23 11.16 11.43 11.11 11.21 40.8M
2022-08-22 11.31 11.40 10.84 11.23 62.5M
2022-08-19 12.02 12.08 11.14 11.39 81.7M
2022-08-18 11.95 12.10 11.70 12.02 65.2M
2022-08-17 11.75 12.20 11.75 11.93 67.5M
2022-08-16 11.83 11.98 11.60 11.84 92.7M
2022-08-15 12.04 12.55 11.42 12.20 181.8M
2022-08-12 10.84 11.63 10.76 11.63 133.8M
2022-08-11 10.21 10.65 10.16 10.57 86.4M
2022-08-10 9.87 10.37 9.77 10.11 54.9M
2022-08-09 9.91 10.14 9.81 9.87 34.9M
2022-08-08 9.53 9.98 9.40 9.90 54.2M
2022-08-05 9.38 9.60 9.28 9.54 36.8M
2022-08-04 9.60 9.69 9.15 9.38 45.4M
2022-08-03 9.63 9.92 9.42 9.47 64.0M
2022-08-02 9.70 10.08 9.34 9.41 55.3M
2022-08-01 9.90 10.04 9.66 9.84 37.4M
2022-07-29 9.97 10.09 9.84 9.94 39.8M
2022-07-28 10.14 10.30 9.92 9.96 57.7M
2022-07-27 9.90 10.35 9.90 10.11 104.0M
2022-07-26 9.10 10.00 9.02 9.86 103.2M
2022-07-25 9.36 9.38 8.96 9.10 47.9M
2022-07-22 9.20 9.77 9.11 9.30 90.0M
2022-07-21 9.19 9.43 9.06 9.30 122.5M
2022-07-20 8.39 9.23 8.37 9.23 167.0M
2022-07-19 8.38 8.44 8.29 8.39 24.5M
2022-07-18 8.70 8.70 8.28 8.40 29.7M
2022-07-15 8.20 8.66 8.14 8.51 40.2M
2022-07-14 8.31 8.45 8.21 8.35 26.0M
2022-07-13 8.25 8.32 8.18 8.27 19.3M
2022-07-12 8.33 8.44 8.20 8.23 23.7M
2022-07-11 8.59 8.60 8.20 8.32 30.4M
2022-07-08 8.90 8.92 8.58 8.59 30.5M
2022-07-07 8.84 8.99 8.64 8.87 29.4M
2022-07-06 9.06 9.12 8.65 8.80 36.0M
2022-07-05 9.60 9.73 8.90 9.05 59.9M
2022-07-04 9.24 9.52 9.16 9.45 48.0M
2022-07-01 8.98 9.57 8.98 9.31 75.9M
2022-06-30 8.56 8.91 8.56 8.72 26.4M
2022-06-29 8.95 9.02 8.55 8.55 35.7M
2022-06-28 9.24 9.25 8.92 8.96 33.2M
2022-06-27 9.08 9.23 8.98 9.16 26.0M
2022-06-24 9.00 9.26 8.92 9.09 23.6M
2022-06-23 8.94 9.04 8.80 9.01 25.5M
2022-06-22 9.05 9.24 8.90 8.95 25.6M
2022-06-21 9.21 9.42 8.99 9.11 32.9M
2022-06-20 8.94 9.29 8.86 9.22 43.5M
2022-06-17 8.97 9.11 8.81 8.97 37.7M
2022-06-16 8.60 9.28 8.50 9.02 63.2M
2022-06-15 8.73 8.92 8.52 8.53 36.8M
2022-06-14 8.42 8.74 8.31 8.71 45.9M
2022-06-13 8.32 8.52 8.31 8.47 32.2M
2022-06-10 8.06 8.41 8.06 8.38 38.9M
2022-06-09 8.16 8.28 8.08 8.10 22.0M
2022-06-08 8.22 8.35 8.00 8.18 25.9M
2022-06-07 8.45 8.45 8.18 8.21 27.7M
2022-06-06 8.56 8.59 8.36 8.41 32.2M
2022-06-02 8.16 8.55 8.12 8.43 45.9M
2022-06-01 8.03 8.30 7.99 8.19 41.1M
2022-05-31 7.99 8.05 7.89 8.03 22.1M
2022-05-30 7.91 8.01 7.78 7.98 20.7M
2022-05-27 8.04 8.13 7.82 7.89 22.1M
2022-05-26 8.00 8.05 7.79 7.99 22.3M
2022-05-25 7.80 8.02 7.78 7.95 19.1M
2022-05-24 8.18 8.21 7.77 7.79 40.1M
2022-05-23 7.93 8.22 7.85 8.17 46.0M
2022-05-20 7.74 7.95 7.70 7.88 30.6M
2022-05-19 7.70 7.78 7.58 7.69 25.7M
2022-05-18 7.82 7.89 7.74 7.82 23.5M
2022-05-17 7.80 7.80 7.57 7.75 22.8M
2022-05-16 7.87 7.93 7.65 7.76 25.3M
2022-05-13 7.95 7.98 7.76 7.80 22.0M
2022-05-12 7.85 7.99 7.75 7.88 30.5M
2022-05-11 7.92 8.30 7.90 7.97 43.9M
2022-05-10 7.74 7.98 7.67 7.93 24.3M
2022-05-09 7.73 8.07 7.67 7.88 32.9M
2022-05-06 8.02 8.15 7.79 7.79 54.8M
2022-05-05 8.46 8.65 8.46 8.46 74.7M
2022-04-29 8.87 9.54 8.85 9.40 42.7M
2022-04-28 8.93 9.01 8.64 8.80 26.0M
2022-04-27 8.10 9.00 8.10 8.99 41.2M
2022-04-26 8.40 8.67 8.21 8.36 31.6M
2022-04-25 9.14 9.14 8.37 8.37 56.9M
2022-04-22 9.12 9.43 9.05 9.30 24.9M
2022-04-21 9.49 9.49 9.02 9.11 35.6M
2022-04-20 9.50 9.60 9.30 9.55 30.5M
2022-04-19 9.51 9.66 9.35 9.50 27.0M
2022-04-18 9.05 9.65 8.89 9.54 55.1M
2022-04-15 9.02 9.19 8.90 8.99 23.7M
2022-04-14 9.30 9.35 8.95 9.11 36.3M
2022-04-13 9.35 9.51 9.10 9.30 35.6M
2022-04-12 8.76 9.52 8.56 9.39 52.3M
2022-04-11 9.25 9.32 8.60 8.77 48.7M
2022-04-08 9.63 9.82 9.17 9.31 50.4M
2022-04-07 9.66 10.15 9.54 9.62 97.7M
2022-04-06 9.43 9.53 9.04 9.23 64.4M
2022-04-01 9.16 9.73 9.15 9.46 78.5M
2022-03-31 9.22 9.24 9.05 9.08 34.0M
2022-03-30 8.61 9.32 8.56 9.22 69.6M
2022-03-29 8.39 8.75 8.36 8.55 34.6M
2022-03-28 8.53 8.59 8.24 8.43 26.3M
2022-03-25 8.89 8.94 8.48 8.52 43.8M
2022-03-24 9.12 9.26 8.91 8.95 44.4M
2022-03-23 8.97 9.18 8.93 9.12 45.6M
2022-03-22 8.77 9.30 8.77 8.98 64.1M
2022-03-21 8.90 9.16 8.75 8.88 47.1M
2022-03-18 8.70 9.24 8.67 8.93 43.8M
2022-03-17 8.98 9.03 8.69 8.77 54.8M
2022-03-16 8.46 8.82 8.03 8.75 46.7M
2022-03-15 8.75 8.75 8.21 8.22 39.9M
2022-03-14 8.99 9.12 8.72 8.77 31.0M
2022-03-11 8.80 9.10 8.61 9.06 35.8M
2022-03-10 8.76 9.06 8.65 8.94 50.6M
2022-03-09 8.90 8.96 8.06 8.54 59.2M
2022-03-08 9.15 9.28 8.77 8.91 52.3M
2022-03-07 9.22 9.63 9.01 9.21 69.8M
2022-03-04 10.00 10.10 9.07 9.16 113.4M
2022-03-03 10.32 10.32 9.97 10.08 38.8M
2022-03-02 9.95 10.47 9.89 10.25 62.5M
2022-03-01 9.91 10.10 9.78 10.00 55.6M
2022-02-28 10.44 10.57 9.90 10.01 71.3M
2022-02-25 9.96 10.16 9.79 10.10 72.7M
2022-02-24 9.80 10.13 9.61 9.89 85.0M
2022-02-23 9.35 10.20 9.20 9.88 82.8M
2022-02-22 8.78 9.42 8.77 9.35 70.6M
2022-02-21 8.65 9.20 8.65 8.95 45.0M
2022-02-18 8.61 8.88 8.52 8.66 30.9M
2022-02-17 8.43 8.82 8.42 8.69 50.6M
2022-02-16 8.33 8.63 8.33 8.48 35.8M
2022-02-15 8.36 8.69 8.32 8.43 55.7M
2022-02-14 8.05 8.50 7.95 8.19 35.4M
2022-02-11 8.28 8.28 8.00 8.03 26.3M
2022-02-10 8.48 8.50 8.21 8.31 28.6M
2022-02-09 8.22 8.55 8.17 8.43 36.3M
2022-02-08 8.08 8.24 7.90 8.17 37.6M
2022-02-07 7.83 8.15 7.65 8.01 65.3M
2022-01-28 7.28 7.63 7.21 7.41 30.8M
2022-01-27 7.65 7.76 7.39 7.40 24.5M
2022-01-26 7.66 7.85 7.57 7.63 24.5M
2022-01-25 8.41 8.44 7.60 7.70 64.7M
2022-01-24 7.99 8.70 7.94 8.44 67.9M
2022-01-21 8.08 8.19 7.77 7.91 36.8M
2022-01-20 8.30 8.39 7.91 8.01 43.6M
2022-01-19 8.42 8.61 8.23 8.38 31.7M
2022-01-18 8.78 9.19 8.56 8.59 48.9M
2022-01-17 8.38 8.68 8.34 8.56 33.2M
2022-01-14 8.24 8.53 8.22 8.37 27.4M
2022-01-13 8.84 8.85 8.25 8.30 57.2M
2022-01-12 9.05 9.05 8.52 8.86 40.1M
2022-01-11 9.24 9.35 8.82 8.94 31.6M
2022-01-10 9.17 9.40 9.09 9.32 25.3M
2022-01-07 9.32 9.46 9.14 9.18 31.8M
2022-01-06 9.39 9.58 9.34 9.39 31.3M
2022-01-05 9.42 9.80 9.10 9.54 39.3M
2022-01-04 10.10 10.13 9.37 9.51 59.2M