黄河旋风
SH600172 前复权 MAIN
14.12
-0.78
(-5.23%)
今开
14.93
最高
15.14
最低
14.08
昨收
14.90
振幅
7.11%
成交量
16,259.2万
交易日数
1206
数据区间
2021-10-08 ~ 2026-09-30
MA5
15.83
MA10
16.03
MA20
15.97
MA60
13.92
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.93 | 15.14 | 14.08 | 14.12 | 16,259万 |
| 2 | 2026-09-29 | 15.99 | 16.00 | 14.85 | 14.90 | 19,675万 |
| 3 | 2026-09-28 | 16.91 | 17.43 | 15.99 | 16.50 | 22,778万 |
| 4 | 2026-09-24 | 16.49 | 17.30 | 16.15 | 16.89 | 21,001万 |
| 5 | 2026-09-23 | 15.91 | 17.18 | 15.82 | 16.74 | 21,940万 |
| 6 | 2026-09-22 | 16.50 | 16.80 | 16.02 | 16.06 | 17,676万 |
| 7 | 2026-09-21 | 16.07 | 16.66 | 15.90 | 16.42 | 17,130万 |
| 8 | 2026-09-18 | 16.21 | 16.30 | 15.61 | 16.00 | 15,711万 |
| 9 | 2026-09-17 | 16.33 | 16.73 | 15.85 | 16.06 | 19,132万 |
| 10 | 2026-09-16 | 16.40 | 16.86 | 16.30 | 16.65 | 23,561万 |
| 11 | 2026-09-15 | 16.58 | 16.88 | 16.20 | 16.36 | 25,259万 |
| 12 | 2026-09-14 | 14.66 | 16.53 | 14.30 | 16.53 | 30,492万 |