黄河旋风（600172）历史行情

以下为黄河旋风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
2026-10-09	13.250	13.610	13.730	12.620	0.110	0.815%	149.46万	0.00亿	0.000%
2026-10-08	14.100	13.500	14.270	13.380	-0.620	-4.391%	127.05万	0.00亿	0.000%
2026-10-07	14.930	14.120	15.140	14.080	-0.780	-5.235%	16,259.17万	23.55亿	12.660%
2026-10-06	14.930	14.120	15.140	14.080	-0.780	-5.235%	16,259.17万	23.55亿	12.660%
2026-10-05	14.930	14.120	15.140	14.080	-0.780	-5.235%	16,259.17万	23.55亿	12.660%
2026-10-02	14.930	14.120	15.140	14.080	-0.780	-5.235%	16,259.17万	23.55亿	12.660%
2026-10-01	14.930	14.120	15.140	14.080	-0.780	-5.235%	16,259.17万	23.55亿	12.660%
2026-09-30	14.930	14.120	15.140	14.080	-0.780	-5.235%	162.59万	0.00亿	0.000%
2026-09-29	15.990	14.900	16.000	14.850	-1.600	-9.697%	196.75万	0.00亿	0.000%
2026-09-28	16.910	16.500	17.430	15.990	-0.390	-2.309%	227.78万	0.00亿	0.000%
2026-09-27	16.490	16.890	17.300	16.150	0.150	0.896%	21,001.04万	35.27亿	16.352%
2026-09-24	16.490	16.890	17.300	16.150	0.150	0.896%	210.01万	0.00亿	0.000%
2026-09-23	15.910	16.740	17.180	15.820	0.680	4.234%	219.40万	0.00亿	0.000%
2026-09-22	16.500	16.060	16.800	16.020	-0.360	-2.192%	176.76万	0.00亿	0.000%
2026-09-21	16.070	16.420	16.660	15.900	0.420	2.625%	171.30万	0.00亿	0.000%
2026-09-18	16.210	16.000	16.300	15.610	-0.060	-0.374%	157.11万	0.00亿	0.000%
2026-09-17	16.330	16.060	16.730	15.850	-0.590	-3.544%	191.32万	0.00亿	0.000%
2026-09-16	16.400	16.650	16.860	16.300	0.290	1.773%	235.61万	0.00亿	0.000%
2026-09-15	16.580	16.360	16.880	16.200	-0.170	-1.028%	252.59万	0.00亿	0.000%
2026-09-14	14.660	16.530	16.530	14.300	1.500	9.980%	304.92万	0.00亿	0.000%
2026-09-11	14.550	15.030	15.790	14.550	-0.330	-2.148%	193.46万	0.00亿	0.000%
2026-09-10	16.660	15.360	17.050	15.290	-1.570	-9.273%	234.95万	0.00亿	0.000%
2026-09-09	16.200	16.930	17.240	16.030	0.430	2.606%	250.57万	0.00亿	0.000%
2026-09-08	15.610	16.500	16.780	15.610	0.610	3.839%	253.14万	0.00亿	0.000%
2026-09-07	15.490	15.890	16.200	14.860	0.100	0.633%	243.14万	0.00亿	0.000%
2026-09-04	15.800	15.790	16.450	15.210	-0.130	-0.817%	349.25万	0.00亿	0.000%
2026-09-03	15.100	15.920	16.230	14.760	1.170	7.932%	387.20万	0.00亿	0.000%
2026-09-02	14.160	14.750	15.990	14.160	0.110	0.751%	257.03万	0.00亿	0.000%
2026-09-01	14.460	14.640	15.030	14.040	0.180	1.245%	188.00万	0.00亿	0.000%
2026-08-31	13.890	14.460	14.460	13.890	0.040	0.277%	118.05万	0.00亿	0.000%
2026-08-28	14.600	14.420	14.880	14.300	-0.190	-1.300%	178.26万	0.00亿	0.000%
2026-08-27	13.920	14.610	14.930	13.790	0.710	5.108%	240.52万	0.00亿	0.000%
2026-08-26	13.880	13.900	14.140	13.610	-0.090	-0.643%	184.91万	0.00亿	0.000%
2026-08-25	12.300	13.990	13.990	12.140	1.270	9.984%	185.21万	0.00亿	0.000%
2026-08-24	13.490	12.720	13.590	12.470	-0.820	-6.056%	140.42万	0.00亿	0.000%
2026-08-21	13.050	13.540	13.680	12.720	0.100	0.744%	149.95万	0.00亿	0.000%
2026-08-20	14.280	13.440	14.280	13.300	-0.980	-6.796%	214.25万	0.00亿	0.000%
2026-08-19	13.580	14.420	15.700	13.280	0.100	0.698%	324.72万	0.00亿	0.000%
2026-08-18	14.020	14.320	14.700	13.710	0.680	4.985%	300.85万	0.00亿	0.000%
2026-08-17	12.500	13.640	13.640	12.500	1.240	10.000%	77.62万	0.00亿	0.000%
2026-08-14	12.300	12.400	12.490	11.900	0.320	2.649%	124.71万	0.00亿	0.000%
2026-08-13	12.710	12.080	12.900	12.060	-0.390	-3.128%	140.20万	0.00亿	0.000%
2026-08-12	12.480	12.470	12.600	12.130	0.130	1.053%	131.24万	0.00亿	0.000%
2026-08-11	12.150	12.340	12.550	11.900	-0.030	-0.243%	123.58万	0.00亿	0.000%
2026-08-10	12.200	12.370	12.430	11.820	0.190	1.560%	167.91万	0.00亿	0.000%
2026-08-07	11.740	12.180	12.350	11.560	0.440	3.748%	210.40万	0.00亿	0.000%
2026-08-06	11.210	11.740	11.960	11.050	0.520	4.635%	232.92万	0.00亿	0.000%
2026-08-05	10.060	11.220	11.220	10.050	1.020	10.000%	154.43万	0.00亿	0.000%
2026-08-04	9.730	10.200	10.240	9.530	0.610	6.361%	133.40万	0.00亿	0.000%
2026-08-03	9.610	9.590	9.920	9.500	-0.130	-1.337%	89.77万	0.00亿	0.000%
2026-07-31	10.200	9.720	10.290	9.700	0.200	2.101%	141.94万	0.00亿	0.000%
2026-07-30	10.150	9.520	10.450	9.380	-0.850	-8.197%	130.95万	0.00亿	0.000%
2026-07-29	10.960	10.370	11.000	10.000	-0.400	-3.714%	125.80万	0.00亿	0.000%
2026-07-28	11.210	10.770	11.700	10.670	-0.680	-5.939%	117.64万	0.00亿	0.000%
2026-07-27	11.050	11.450	11.460	10.590	0.420	3.808%	120.61万	0.00亿	0.000%
2026-07-24	11.350	11.030	11.630	10.920	-0.840	-7.077%	129.85万	0.00亿	0.000%
2026-07-23	11.560	11.870	12.450	11.400	0.550	4.859%	217.30万	0.00亿	0.000%
2026-07-22	11.250	11.320	11.960	11.120	-0.170	-1.480%	167.24万	0.00亿	0.000%
2026-07-21	10.760	11.490	11.500	9.630	0.790	7.383%	215.05万	0.00亿	0.000%
2026-07-20	12.290	10.700	12.570	10.700	-1.190	-10.008%	147.70万	0.00亿	0.000%
2026-07-17	12.870	11.890	13.080	11.780	-0.990	-7.686%	140.29万	0.00亿	0.000%
2026-07-16	13.880	12.880	14.040	12.750	-1.190	-8.458%	150.02万	0.00亿	0.000%
2026-07-15	15.380	14.070	15.710	13.950	-1.160	-7.617%	171.56万	0.00亿	0.000%
2026-07-14	14.540	15.230	15.550	13.810	-0.070	-0.458%	199.51万	0.00亿	0.000%
2026-07-13	16.500	15.300	17.170	15.300	-1.700	-10.000%	176.25万	0.00亿	0.000%
2026-07-10	18.350	17.000	19.800	16.920	-1.700	-9.091%	323.45万	0.00亿	0.000%
2026-07-09	17.350	18.700	19.240	16.530	1.110	6.310%	320.78万	0.00亿	0.000%
2026-07-08	18.420	17.590	19.600	17.460	-0.770	-4.194%	317.62万	0.00亿	0.000%
2026-07-07	17.990	18.360	19.890	17.960	-0.190	-1.024%	361.02万	0.00亿	0.000%
2026-07-06	17.000	18.550	18.550	16.670	1.690	10.024%	288.23万	0.00亿	0.000%
2026-07-03	17.660	16.860	17.760	16.240	-1.170	-6.489%	262.64万	0.00亿	0.000%
2026-07-02	15.480	18.030	18.030	15.360	1.640	10.006%	236.56万	0.00亿	0.000%
2026-07-01	16.660	16.390	17.800	16.070	-0.410	-2.440%	203.06万	0.00亿	0.000%
2026-06-30	16.000	16.800	16.940	15.630	0.640	3.960%	199.41万	0.00亿	0.000%
2026-06-29	16.770	16.160	17.000	15.410	-0.490	-2.943%	207.97万	0.00亿	0.000%
2026-06-26	17.450	16.650	17.780	16.540	-1.620	-8.867%	275.34万	0.00亿	0.000%
2026-06-25	16.830	18.270	18.810	15.600	1.170	6.842%	401.47万	0.00亿	0.000%
2026-06-24	16.550	17.100	17.430	15.750	0.150	0.885%	409.24万	0.00亿	0.000%
2026-06-23	16.760	16.950	16.950	16.180	1.540	9.994%	326.17万	0.00亿	0.000%
2026-06-22	15.410	15.410	15.410	14.970	1.400	9.993%	154.80万	0.00亿	0.000%
2026-06-18	13.800	14.010	14.630	13.780	0.710	5.338%	342.83万	0.00亿	0.000%
2026-06-17	12.900	13.300	13.540	12.700	0.400	3.101%	219.27万	0.00亿	0.000%
2026-06-16	12.500	12.900	13.130	12.290	0.480	3.865%	214.96万	0.00亿	0.000%
2026-06-15	11.860	12.420	12.480	11.280	0.590	4.987%	213.97万	0.00亿	0.000%
2026-06-12	12.080	11.830	13.000	11.700	0.010	0.085%	273.54万	0.00亿	0.000%
2026-06-11	12.000	11.820	12.500	11.650	-0.300	-2.475%	141.10万	0.00亿	0.000%
2026-06-10	12.750	12.120	13.220	11.890	-0.730	-5.681%	165.07万	0.00亿	0.000%
2026-06-09	12.850	12.850	12.940	12.290	0.290	2.309%	158.53万	0.00亿	0.000%
2026-06-08	12.350	12.560	13.170	12.350	-0.870	-6.478%	167.09万	0.00亿	0.000%
2026-06-05	14.270	13.430	14.650	13.260	-1.050	-7.251%	229.84万	0.00亿	0.000%
2026-06-04	14.240	14.480	14.800	14.060	-0.560	-3.723%	277.38万	0.00亿	0.000%
2026-06-03	13.500	15.040	15.290	13.500	1.140	8.201%	334.21万	0.00亿	0.000%
2026-06-02	13.440	13.900	14.540	12.910	0.430	3.192%	288.04万	0.00亿	0.000%
2026-06-01	14.100	13.470	14.450	13.310	-0.610	-4.332%	258.42万	0.00亿	0.000%
2026-05-29	16.000	14.080	16.060	13.930	-0.520	-3.562%	415.85万	0.00亿	0.000%
2026-05-28	13.220	14.600	14.600	13.200	1.330	10.023%	167.49万	0.00亿	0.000%
2026-05-27	13.300	13.270	13.690	13.000	-0.030	-0.226%	322.57万	0.00亿	0.000%
2026-05-26	12.740	13.300	13.300	12.600	1.210	10.008%	309.52万	0.00亿	0.000%
2026-05-25	11.500	12.090	12.090	11.160	1.100	10.009%	189.01万	0.00亿	0.000%
2026-05-22	10.800	10.990	10.990	10.800	1.000	10.010%	78.42万	0.00亿	0.000%
2026-05-21	10.710	9.990	10.900	9.950	-0.710	-6.636%	142.32万	0.00亿	0.000%
2026-05-20	10.730	10.700	11.110	10.500	-0.120	-1.109%	124.59万	0.00亿	0.000%
2026-05-19	11.010	10.820	11.080	10.430	-0.220	-1.993%	158.61万	0.00亿	0.000%
2026-05-18	10.770	11.040	11.980	10.770	-0.020	-0.181%	214.81万	0.00亿	0.000%
2026-05-15	11.590	11.060	12.200	10.970	-0.770	-6.509%	282.68万	0.00亿	0.000%
2026-05-14	11.980	11.830	12.480	11.550	-0.010	-0.084%	374.39万	0.00亿	0.000%
2026-05-13	10.920	11.840	11.840	10.910	1.080	10.037%	329.81万	0.00亿	0.000%
2026-05-12	10.330	10.760	10.760	9.900	0.980	10.020%	358.43万	0.00亿	0.000%
2026-05-11	9.780	9.780	9.780	9.780	0.890	10.011%	70.60万	0.00亿	0.000%
2026-05-08	8.750	8.890	8.970	8.680	0.050	0.566%	84.42万	0.00亿	0.000%
2026-05-07	8.730	8.840	8.930	8.670	0.070	0.798%	98.26万	0.00亿	0.000%
2026-05-06	8.590	8.770	8.990	8.470	0.340	4.033%	142.69万	0.00亿	0.000%
2026-04-30	8.560	8.430	8.880	8.260	0.110	1.322%	121.70万	0.00亿	0.000%
2026-04-29	7.990	8.320	8.380	7.910	0.330	4.130%	76.57万	0.00亿	0.000%
2026-04-28	8.280	7.990	8.390	7.910	-0.350	-4.197%	76.23万	0.00亿	0.000%
2026-04-27	8.430	8.340	8.590	8.270	0.040	0.482%	71.19万	0.00亿	0.000%
2026-04-24	8.500	8.300	8.540	8.070	-0.250	-2.924%	105.36万	0.00亿	0.000%
2026-04-23	8.430	8.550	9.200	8.430	0.090	1.064%	145.56万	0.00亿	0.000%
2026-04-22	8.630	8.460	8.890	8.080	-0.280	-3.204%	150.49万	0.00亿	0.000%
2026-04-21	8.800	8.740	9.070	8.720	-0.220	-2.455%	111.51万	0.00亿	0.000%
2026-04-20	8.620	8.960	9.160	8.530	0.190	2.166%	161.48万	0.00亿	0.000%
2026-04-17	8.620	8.770	8.990	8.520	0.000	0.000%	112.45万	0.00亿	0.000%
2026-04-16	8.610	8.770	8.850	8.440	0.020	0.229%	105.82万	0.00亿	0.000%
2026-04-15	9.100	8.750	9.270	8.620	-0.030	-0.342%	154.62万	0.00亿	0.000%
2026-04-14	8.440	8.780	8.990	8.300	0.440	5.276%	172.70万	0.00亿	0.000%
2026-04-13	8.200	8.340	8.560	8.180	0.000	0.000%	89.73万	0.00亿	0.000%
2026-04-10	8.500	8.440	8.790	8.320	0.000	0.000%	137.85万	0.00亿	0.000%
2026-04-09	8.350	8.430	8.610	8.260	0.000	0.000%	123.51万	0.00亿	0.000%
2026-04-08	8.300	8.380	8.430	8.130	0.000	0.000%	124.63万	0.00亿	0.000%
2026-04-07	7.750	8.120	8.190	7.640	0.000	0.000%	117.62万	0.00亿	0.000%
2026-04-03	7.650	7.800	7.940	7.550	0.000	0.000%	87.45万	0.00亿	0.000%
2026-04-02	7.850	7.700	8.080	7.580	0.000	0.000%	96.61万	0.00亿	0.000%
2026-04-01	8.170	7.890	8.190	7.830	0.000	0.000%	76.11万	0.00亿	0.000%