兰州黄河（000929）历史行情
以下为兰州黄河近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 9.030 | 9.250 | 9.260 | 8.720 | 0.040 | 0.430% | 5.05万 | 0.46亿 | 2.720% |
| 2026-10-12 | 9.430 | 9.210 | 9.460 | 9.110 | -0.220 | -2.330% | 2.92万 | 0.27亿 | 1.570% |
| 2026-10-09 | 9.410 | 9.430 | 9.550 | 8.980 | 0.030 | 0.320% | 4.27万 | 0.40亿 | 2.300% |
| 2026-10-08 | 9.410 | 9.400 | 9.570 | 9.350 | 0.000 | 0.000% | 3.11万 | 0.29亿 | 1.680% |
| 2026-10-07 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.529% | 313.03万 | 0.30亿 | 1.685% |
| 2026-10-06 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.529% | 313.03万 | 0.30亿 | 1.685% |
| 2026-10-05 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.529% | 313.03万 | 0.30亿 | 1.685% |
| 2026-10-02 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.529% | 313.03万 | 0.30亿 | 1.685% |
| 2026-10-01 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.529% | 313.03万 | 0.30亿 | 1.685% |
| 2026-09-30 | 9.510 | 9.400 | 9.710 | 9.370 | -0.050 | -0.530% | 3.13万 | 0.30亿 | 1.690% |
| 2026-09-29 | 9.200 | 9.450 | 9.550 | 9.140 | 0.240 | 2.610% | 4.11万 | 0.39亿 | 2.210% |
| 2026-09-28 | 9.250 | 9.210 | 9.520 | 9.100 | 0.040 | 0.440% | 5.20万 | 0.48亿 | 2.800% |
| 2026-09-27 | 9.000 | 9.170 | 9.340 | 9.000 | -0.030 | -0.326% | 389.07万 | 0.36亿 | 2.095% |
| 2026-09-24 | 9.000 | 9.170 | 9.340 | 9.000 | -0.030 | -0.330% | 3.89万 | 0.36亿 | 2.090% |
| 2026-09-23 | 9.350 | 9.200 | 9.470 | 9.130 | -0.080 | -0.860% | 3.17万 | 0.29亿 | 1.710% |
| 2026-09-22 | 9.300 | 9.280 | 9.430 | 9.070 | 0.100 | 1.090% | 3.97万 | 0.37亿 | 2.140% |
| 2026-09-21 | 9.000 | 9.180 | 9.240 | 9.000 | 0.150 | 1.660% | 3.07万 | 0.28亿 | 1.650% |
| 2026-09-18 | 9.050 | 9.030 | 9.170 | 8.950 | 0.010 | 0.110% | 3.42万 | 0.31亿 | 1.840% |
| 2026-09-17 | 8.950 | 9.020 | 9.050 | 8.770 | 0.080 | 0.890% | 2.60万 | 0.23亿 | 1.400% |
| 2026-09-16 | 8.880 | 8.940 | 9.040 | 8.770 | -0.010 | -0.110% | 3.12万 | 0.28亿 | 1.680% |
| 2026-09-15 | 9.440 | 8.950 | 9.440 | 8.880 | -0.480 | -5.090% | 3.82万 | 0.35亿 | 2.060% |
| 2026-09-14 | 9.400 | 9.430 | 9.520 | 9.300 | -0.030 | -0.320% | 2.89万 | 0.27亿 | 1.560% |
| 2026-09-11 | 9.930 | 9.460 | 9.980 | 9.300 | -0.540 | -5.400% | 5.45万 | 0.52亿 | 2.930% |
| 2026-09-10 | 9.990 | 10.000 | 10.150 | 9.890 | -0.070 | -0.700% | 4.04万 | 0.40亿 | 2.170% |
| 2026-09-09 | 10.230 | 10.070 | 10.230 | 9.980 | -0.190 | -1.850% | 3.85万 | 0.39亿 | 2.070% |
| 2026-09-08 | 9.910 | 10.260 | 10.430 | 9.880 | 0.310 | 3.120% | 6.06万 | 0.62亿 | 3.260% |
| 2026-09-07 | 9.720 | 9.950 | 10.060 | 9.690 | 0.300 | 3.110% | 6.04万 | 0.60亿 | 3.250% |
| 2026-09-04 | 9.880 | 9.650 | 10.300 | 9.540 | -0.140 | -1.430% | 6.77万 | 0.67亿 | 3.650% |
| 2026-09-03 | 9.470 | 9.790 | 10.040 | 9.390 | 0.360 | 3.820% | 7.18万 | 0.70亿 | 3.870% |
| 2026-09-02 | 9.440 | 9.430 | 9.520 | 9.260 | -0.050 | -0.530% | 2.36万 | 0.22亿 | 1.270% |
| 2026-09-01 | 9.460 | 9.480 | 9.550 | 9.350 | 0.130 | 1.390% | 2.38万 | 0.23亿 | 1.280% |
| 2026-08-31 | 9.210 | 9.350 | 9.420 | 9.050 | 0.110 | 1.190% | 2.63万 | 0.24亿 | 1.420% |
| 2026-08-28 | 9.120 | 9.240 | 9.290 | 9.000 | 0.220 | 2.440% | 2.23万 | 0.20亿 | 1.200% |
| 2026-08-27 | 9.150 | 9.020 | 9.230 | 8.980 | -0.100 | -1.100% | 2.65万 | 0.24亿 | 1.420% |
| 2026-08-26 | 9.040 | 9.120 | 9.200 | 8.990 | 0.090 | 1.000% | 2.06万 | 0.19亿 | 1.110% |
| 2026-08-25 | 8.740 | 9.030 | 9.060 | 8.700 | 0.270 | 3.080% | 2.36万 | 0.21亿 | 1.270% |
| 2026-08-24 | 9.110 | 8.760 | 9.130 | 8.710 | -0.220 | -2.450% | 2.22万 | 0.20亿 | 1.190% |
| 2026-08-21 | 8.860 | 8.980 | 9.160 | 8.690 | 0.040 | 0.450% | 2.25万 | 0.20亿 | 1.210% |
| 2026-08-20 | 8.700 | 8.940 | 8.950 | 8.670 | 0.290 | 3.350% | 1.84万 | 0.16亿 | 0.990% |
| 2026-08-19 | 8.860 | 8.650 | 8.980 | 8.610 | -0.300 | -3.350% | 2.44万 | 0.21亿 | 1.320% |
| 2026-08-18 | 8.990 | 8.950 | 9.120 | 8.860 | -0.080 | -0.890% | 2.08万 | 0.19亿 | 1.120% |
| 2026-08-17 | 8.870 | 9.030 | 9.090 | 8.720 | 0.160 | 1.800% | 2.66万 | 0.24亿 | 1.430% |
| 2026-08-14 | 8.820 | 8.870 | 8.940 | 8.680 | -0.010 | -0.110% | 2.43万 | 0.21亿 | 1.310% |
| 2026-08-13 | 9.040 | 8.880 | 9.090 | 8.860 | -0.170 | -1.880% | 2.30万 | 0.21亿 | 1.240% |
| 2026-08-12 | 8.980 | 9.050 | 9.100 | 8.940 | 0.040 | 0.440% | 1.54万 | 0.14亿 | 0.830% |
| 2026-08-11 | 9.020 | 9.010 | 9.110 | 8.880 | -0.010 | -0.110% | 2.82万 | 0.25亿 | 1.520% |
| 2026-08-10 | 8.920 | 9.020 | 9.020 | 8.760 | 0.110 | 1.230% | 3.50万 | 0.31亿 | 1.890% |
| 2026-08-07 | 8.950 | 8.910 | 8.950 | 8.640 | 0.010 | 0.110% | 2.96万 | 0.26亿 | 1.590% |
| 2026-08-06 | 8.940 | 8.900 | 8.940 | 8.650 | 0.040 | 0.450% | 3.30万 | 0.29亿 | 1.780% |
| 2026-08-05 | 8.800 | 8.860 | 8.950 | 8.730 | 0.070 | 0.800% | 3.28万 | 0.29亿 | 1.760% |
| 2026-08-04 | 8.750 | 8.790 | 8.900 | 8.620 | 0.100 | 1.150% | 3.34万 | 0.29亿 | 1.800% |
| 2026-08-03 | 8.640 | 8.690 | 8.800 | 8.420 | 0.200 | 2.360% | 4.39万 | 0.38亿 | 2.360% |
| 2026-07-31 | 8.000 | 8.490 | 8.580 | 7.920 | 0.410 | 5.070% | 4.91万 | 0.41亿 | 2.640% |
| 2026-07-30 | 8.030 | 8.080 | 8.490 | 7.910 | 0.060 | 0.750% | 4.78万 | 0.39亿 | 2.570% |
| 2026-07-29 | 7.840 | 8.020 | 8.060 | 7.810 | 0.180 | 2.300% | 3.38万 | 0.27亿 | 1.820% |
| 2026-07-28 | 7.830 | 7.840 | 8.010 | 7.690 | 0.010 | 0.130% | 2.89万 | 0.23亿 | 1.560% |
| 2026-07-27 | 7.650 | 7.830 | 7.890 | 7.510 | 0.240 | 3.160% | 2.95万 | 0.23亿 | 1.590% |
| 2026-07-24 | 7.720 | 7.590 | 7.780 | 7.400 | -0.130 | -1.680% | 2.73万 | 0.21亿 | 1.470% |
| 2026-07-23 | 7.370 | 7.720 | 7.760 | 7.350 | 0.220 | 2.930% | 4.30万 | 0.33亿 | 2.310% |
| 2026-07-22 | 7.720 | 7.500 | 7.830 | 7.340 | -0.250 | -3.230% | 4.58万 | 0.35亿 | 2.470% |
| 2026-07-21 | 7.850 | 7.750 | 7.890 | 7.180 | -0.190 | -2.390% | 6.57万 | 0.49亿 | 3.540% |
| 2026-07-20 | 8.410 | 7.940 | 8.630 | 7.580 | -0.470 | -5.590% | 8.02万 | 0.65亿 | 4.320% |
| 2026-07-17 | 8.610 | 8.410 | 8.810 | 8.120 | -0.190 | -2.210% | 4.59万 | 0.39亿 | 2.470% |
| 2026-07-16 | 8.550 | 8.600 | 8.940 | 8.470 | 0.050 | 0.580% | 4.56万 | 0.40亿 | 2.450% |
| 2026-07-15 | 8.350 | 8.550 | 8.670 | 8.330 | 0.170 | 2.030% | 4.18万 | 0.36亿 | 2.250% |
| 2026-07-14 | 8.300 | 8.380 | 8.450 | 8.120 | 0.060 | 0.720% | 4.89万 | 0.41亿 | 2.630% |
| 2026-07-13 | 8.590 | 8.320 | 8.720 | 8.130 | -0.440 | -5.020% | 5.73万 | 0.48亿 | 3.080% |
| 2026-07-10 | 8.840 | 8.760 | 8.950 | 8.570 | -0.080 | -0.900% | 6.49万 | 0.57亿 | 3.500% |
| 2026-07-09 | 8.860 | 8.840 | 8.960 | 8.470 | -0.020 | -0.230% | 3.46万 | 0.30亿 | 1.870% |
| 2026-07-08 | 8.740 | 8.860 | 9.120 | 8.630 | 0.060 | 0.680% | 4.53万 | 0.40亿 | 2.440% |
| 2026-07-07 | 8.910 | 8.800 | 8.910 | 8.560 | -0.100 | -1.120% | 3.84万 | 0.33亿 | 2.070% |
| 2026-07-06 | 9.050 | 8.900 | 9.190 | 8.800 | -0.150 | -1.660% | 3.49万 | 0.31亿 | 1.880% |
| 2026-07-03 | 8.990 | 9.050 | 9.200 | 8.800 | 0.170 | 1.910% | 3.91万 | 0.35亿 | 2.110% |
| 2026-07-02 | 8.900 | 8.880 | 9.360 | 8.760 | 0.000 | 0.000% | 4.98万 | 0.45亿 | 2.680% |
| 2026-07-01 | 8.750 | 8.880 | 9.050 | 8.660 | 0.130 | 1.490% | 5.07万 | 0.45亿 | 2.730% |
| 2026-06-30 | 8.840 | 8.750 | 9.050 | 8.670 | -0.150 | -1.690% | 4.11万 | 0.36亿 | 2.210% |
| 2026-06-29 | 9.260 | 8.900 | 9.260 | 8.800 | -0.240 | -2.630% | 4.72万 | 0.42亿 | 2.540% |
| 2026-06-26 | 9.280 | 9.140 | 9.400 | 9.010 | -0.250 | -2.660% | 4.90万 | 0.45亿 | 2.640% |
| 2026-06-25 | 9.570 | 9.390 | 9.680 | 9.200 | -0.290 | -3.000% | 5.17万 | 0.49亿 | 2.780% |
| 2026-06-24 | 9.970 | 9.680 | 10.050 | 9.420 | -0.250 | -2.520% | 6.00万 | 0.58亿 | 3.230% |
| 2026-06-23 | 10.000 | 9.930 | 10.610 | 9.800 | -0.130 | -1.290% | 7.85万 | 0.80亿 | 4.220% |
| 2026-06-22 | 9.850 | 10.060 | 10.240 | 9.000 | 0.300 | 3.070% | 8.75万 | 0.83亿 | 4.710% |
| 2026-06-18 | 9.840 | 9.760 | 10.170 | 9.520 | -0.170 | -1.710% | 6.72万 | 0.66亿 | 3.620% |
| 2026-06-17 | 10.120 | 9.930 | 10.430 | 9.580 | -0.110 | -1.100% | 9.65万 | 0.96亿 | 5.200% |
| 2026-06-16 | 9.950 | 10.040 | 10.430 | 9.890 | 0.560 | 5.910% | 12.22万 | 1.23亿 | 6.580% |
| 2026-06-12 | 9.300 | 9.480 | 9.690 | 9.270 | 0.160 | 1.720% | 1.85万 | 0.17亿 | 1.000% |
| 2026-06-11 | 9.260 | 9.320 | 9.360 | 9.050 | 0.110 | 1.190% | 1.42万 | 0.13亿 | 0.770% |
| 2026-06-10 | 9.480 | 9.210 | 9.550 | 9.100 | -0.330 | -3.460% | 2.37万 | 0.22亿 | 1.270% |
| 2026-06-09 | 9.420 | 9.540 | 9.610 | 9.320 | 0.100 | 1.060% | 1.28万 | 0.12亿 | 0.690% |
| 2026-06-08 | 9.500 | 9.440 | 9.700 | 9.320 | -0.260 | -2.680% | 1.71万 | 0.16亿 | 0.920% |
| 2026-06-05 | 9.650 | 9.700 | 9.910 | 9.590 | 0.050 | 0.520% | 3.07万 | 0.30亿 | 1.650% |
| 2026-06-04 | 10.000 | 9.650 | 10.000 | 9.540 | -0.390 | -3.880% | 4.17万 | 0.40亿 | 2.250% |
| 2026-06-03 | 10.550 | 10.040 | 10.550 | 10.020 | -0.500 | -4.740% | 2.88万 | 0.29亿 | 1.550% |
| 2026-06-02 | 10.520 | 10.540 | 10.740 | 10.440 | 0.020 | 0.190% | 2.19万 | 0.23亿 | 1.180% |
| 2026-06-01 | 10.380 | 10.520 | 10.550 | 10.210 | 0.140 | 1.350% | 1.97万 | 0.21亿 | 1.060% |
| 2026-05-29 | 10.480 | 10.380 | 10.480 | 10.150 | -0.040 | -0.380% | 2.91万 | 0.30亿 | 1.570% |
| 2026-05-28 | 10.330 | 10.420 | 10.690 | 10.210 | 0.060 | 0.580% | 3.03万 | 0.32亿 | 1.630% |
| 2026-05-27 | 10.590 | 10.360 | 10.610 | 10.050 | -0.120 | -1.150% | 3.28万 | 0.34亿 | 1.770% |
| 2026-05-26 | 10.910 | 10.480 | 10.940 | 10.390 | -0.460 | -4.200% | 4.50万 | 0.47亿 | 2.420% |
| 2026-05-25 | 11.510 | 10.940 | 11.510 | 10.940 | -0.580 | -5.030% | 5.94万 | 0.66亿 | 3.200% |
| 2026-05-22 | 11.160 | 11.520 | 11.530 | 10.940 | 0.530 | 4.820% | 3.47万 | 0.39亿 | 1.870% |
| 2026-05-21 | 11.200 | 10.990 | 11.310 | 10.980 | -0.270 | -2.400% | 2.44万 | 0.27亿 | 1.310% |
| 2026-05-20 | 11.730 | 11.260 | 11.850 | 11.060 | -0.360 | -3.100% | 3.42万 | 0.39亿 | 1.840% |
| 2026-05-19 | 11.430 | 11.620 | 11.720 | 11.430 | 0.190 | 1.660% | 2.64万 | 0.31亿 | 1.420% |
| 2026-05-18 | 11.490 | 11.430 | 11.850 | 11.230 | 0.050 | 0.440% | 4.25万 | 0.49亿 | 2.290% |
| 2026-05-15 | 11.490 | 11.380 | 11.690 | 11.210 | -0.170 | -1.470% | 2.77万 | 0.32亿 | 1.490% |
| 2026-05-14 | 11.640 | 11.550 | 12.020 | 11.410 | 0.030 | 0.260% | 6.57万 | 0.77亿 | 3.540% |
| 2026-05-13 | 10.970 | 11.520 | 11.520 | 10.880 | 0.550 | 5.010% | 5.04万 | 0.57亿 | 2.710% |
| 2026-05-12 | 11.120 | 10.970 | 11.290 | 10.850 | -0.270 | -2.400% | 3.08万 | 0.34亿 | 1.660% |
| 2026-05-11 | 11.300 | 11.240 | 11.500 | 11.060 | 0.130 | 1.170% | 5.38万 | 0.61亿 | 2.900% |
| 2026-05-08 | 10.680 | 11.110 | 11.130 | 10.510 | 0.450 | 4.220% | 4.59万 | 0.50亿 | 2.470% |
| 2026-05-07 | 10.200 | 10.660 | 10.660 | 10.100 | 0.510 | 5.020% | 4.60万 | 0.48亿 | 2.480% |
| 2026-05-06 | 10.330 | 10.150 | 10.330 | 10.120 | -0.180 | -1.740% | 3.29万 | 0.34亿 | 1.770% |
| 2026-04-30 | 10.190 | 10.330 | 10.340 | 10.150 | 0.050 | 0.490% | 1.93万 | 0.20亿 | 1.040% |
| 2026-04-29 | 10.280 | 10.280 | 10.310 | 10.110 | -0.090 | -0.870% | 3.20万 | 0.33亿 | 1.720% |
| 2026-04-28 | 10.320 | 10.370 | 10.510 | 10.240 | 0.010 | 0.100% | 2.65万 | 0.27亿 | 1.420% |
| 2026-04-27 | 10.220 | 10.360 | 10.460 | 10.170 | -0.130 | -1.240% | 2.38万 | 0.25亿 | 1.280% |
| 2026-04-24 | 10.700 | 10.490 | 10.700 | 10.360 | -0.170 | -1.590% | 2.24万 | 0.23亿 | 1.210% |
| 2026-04-23 | 10.420 | 10.660 | 10.780 | 10.380 | 0.250 | 2.400% | 3.15万 | 0.33亿 | 1.700% |
| 2026-04-22 | 10.750 | 10.410 | 10.790 | 10.390 | -0.350 | -3.250% | 3.73万 | 0.39亿 | 2.010% |
| 2026-04-21 | 10.400 | 10.760 | 10.760 | 10.280 | 0.190 | 1.800% | 3.80万 | 0.40亿 | 2.050% |
| 2026-04-20 | 10.300 | 10.570 | 10.700 | 10.160 | 0.380 | 3.730% | 5.03万 | 0.53亿 | 2.710% |
| 2026-04-17 | 10.220 | 10.190 | 10.270 | 10.100 | 0.030 | 0.300% | 2.71万 | 0.28亿 | 1.460% |
| 2026-04-16 | 10.500 | 10.160 | 10.570 | 10.110 | -0.330 | -3.150% | 6.08万 | 0.62亿 | 3.270% |
| 2026-04-15 | 10.680 | 10.490 | 10.740 | 10.270 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.930 | 10.430 | 10.430 | 9.920 | 0.500 | 5.035% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.930 | 9.930 | 9.930 | 9.680 | 0.000 | 0.000% | 11.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.110 | 9.460 | 9.470 | 9.100 | 0.000 | 0.000% | 6.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.170 | 9.020 | 9.230 | 8.950 | 0.000 | 0.000% | 3.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.170 | 9.290 | 9.400 | 9.060 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.960 | 8.950 | 9.020 | 8.750 | 0.000 | 0.000% | 2.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.230 | 8.970 | 9.230 | 8.880 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.500 | 9.230 | 9.500 | 9.140 | 0.000 | 0.000% | 2.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.600 | 9.490 | 9.600 | 9.390 | 0.000 | 0.000% | 1.82万 | 0.00亿 | 0.000% |