黄河旋风(600172)股票信息
| 股票代码 | 600172 |
| 股票名称 | 黄河旋风 |
| 最新价/元 | 2.49 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 2.49 |
| 卖出/元 | 2.50 |
| 昨收/元 | 2.48 |
| 今开/元 | 2.49 |
| 最高/元 | 2.59 |
| 最低/元 | 2.41 |
| 成交量/手 | 410062.48 |
| 成交额/万 | 10246.15 |
| 股净值/元 | -4.34 |
| 市净率 | 1.60 |
| 总市值/万 | 359103.93 |
| 流通值/万 | 317787.68 |
| 换手率/% | 3.21 |
| 入市日期 | 1998-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
黄河旋风(600172)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.49 | 2.49 | 0.01 | 0.40 | 410062.48 | 10246.15 | 3.21 |
| 2024-10-09 | 2.71 | 2.48 | -0.25 | -9.16 | 645638.52 | 16566.64 | 5.06 |
| 2024-10-08 | 2.78 | 2.73 | 0.20 | 7.91 | 866684.50 | 23380.28 | 6.79 |
| 2024-09-30 | 2.35 | 2.53 | 0.23 | 10.00 | 833897.07 | 20467.71 | 6.53 |
| 2024-09-27 | 2.25 | 2.30 | 0.09 | 4.07 | 304372.20 | 6881.71 | 2.38 |
| 2024-09-26 | 2.12 | 2.21 | 0.08 | 3.76 | 311016.80 | 6766.31 | 2.44 |
| 2024-09-25 | 2.11 | 2.13 | 0.02 | 0.95 | 341022.82 | 7329.16 | 2.67 |
| 2024-09-24 | 2.06 | 2.11 | 0.07 | 3.43 | 274016.99 | 5699.80 | 2.15 |
| 2024-09-23 | 2.03 | 2.04 | 0.01 | 0.49 | 107712.80 | 2200.00 | 0.84 |
| 2024-09-20 | 2.04 | 2.03 | -0.03 | -1.46 | 106287.00 | 2162.97 | 0.83 |
| 2024-09-19 | 2.02 | 2.06 | 0.04 | 1.98 | 246604.83 | 5034.32 | 1.93 |
| 2024-09-18 | 2.03 | 2.02 | -0.01 | -0.49 | 150962.02 | 3012.74 | 1.18 |
| 2024-09-13 | 2.05 | 2.03 | 0.00 | 0.00 | 213818.00 | 4352.54 | 1.68 |
| 2024-09-12 | 2.00 | 2.03 | 0.01 | 0.50 | 192346.00 | 3907.66 | 1.51 |
| 2024-09-11 | 1.98 | 2.02 | 0.03 | 1.51 | 275456.66 | 5575.87 | 2.16 |
| 2024-09-10 | 1.97 | 1.99 | 0.01 | 0.51 | 89397.18 | 1766.32 | 0.70 |
| 2024-09-09 | 1.97 | 1.98 | 0.01 | 0.51 | 102372.00 | 2019.92 | 0.80 |
| 2024-09-06 | 2.00 | 1.97 | -0.03 | -1.50 | 89675.48 | 1778.25 | 0.70 |
| 2024-09-05 | 1.98 | 2.00 | 0.01 | 0.50 | 76789.20 | 1528.82 | 0.60 |
| 2024-09-04 | 1.99 | 1.99 | -0.01 | -0.50 | 99073.00 | 1969.57 | 0.78 |
| 2024-09-03 | 1.98 | 2.00 | 0.02 | 1.01 | 119887.62 | 2395.02 | 0.94 |
| 2024-09-02 | 1.98 | 1.98 | -0.01 | -0.50 | 133512.00 | 2673.11 | 1.05 |
| 2024-08-30 | 1.94 | 1.99 | 0.04 | 2.05 | 185919.24 | 3695.98 | 1.46 |
| 2024-08-29 | 1.93 | 1.95 | 0.02 | 1.04 | 115158.03 | 2237.85 | 0.90 |
| 2024-08-28 | 1.92 | 1.93 | 0.01 | 0.52 | 121816.00 | 2350.71 | 0.95 |
| 2024-08-27 | 1.91 | 1.92 | 0.00 | 0.00 | 115986.00 | 2219.80 | 0.91 |
| 2024-08-26 | 1.89 | 1.92 | 0.03 | 1.59 | 184213.06 | 3540.45 | 1.44 |
| 2024-08-23 | 1.97 | 1.89 | -0.08 | -4.06 | 255497.76 | 4879.47 | 2.00 |
| 2024-08-22 | 2.03 | 1.97 | -0.07 | -3.43 | 274883.18 | 5469.43 | 2.15 |
| 2024-08-21 | 2.10 | 2.04 | -0.11 | -5.12 | 379387.02 | 7793.90 | 2.97 |
| 2024-08-20 | 2.22 | 2.15 | -0.21 | -8.90 | 668443.03 | 14660.50 | 5.24 |
| 2024-08-19 | 2.19 | 2.36 | 0.14 | 6.31 | 964510.71 | 21082.80 | 7.56 |
| 2024-08-16 | 2.22 | 2.22 | 0.20 | 9.90 | 166001.04 | 3685.22 | 1.30 |
| 2024-08-15 | 1.99 | 2.02 | 0.03 | 1.51 | 139187.62 | 2784.78 | 1.09 |
| 2024-08-14 | 2.00 | 1.99 | -0.03 | -1.49 | 80481.00 | 1613.45 | 0.63 |
| 2024-08-13 | 2.01 | 2.02 | 0.02 | 1.00 | 112855.40 | 2263.04 | 0.88 |
| 2024-08-12 | 2.02 | 2.00 | -0.02 | -0.99 | 108344.00 | 2169.81 | 0.85 |
| 2024-08-09 | 2.03 | 2.02 | -0.01 | -0.49 | 112828.80 | 2297.29 | 0.88 |
| 2024-08-08 | 2.03 | 2.03 | 0.00 | 0.00 | 94573.00 | 1912.42 | 0.74 |
| 2024-08-07 | 2.02 | 2.03 | 0.00 | 0.00 | 85130.00 | 1730.43 | 0.67 |
| 2024-08-06 | 2.00 | 2.03 | 0.03 | 1.50 | 136965.80 | 2777.07 | 1.07 |
| 2024-08-05 | 2.02 | 2.00 | -0.02 | -0.99 | 176307.00 | 3572.38 | 1.38 |
| 2024-08-02 | 2.04 | 2.02 | -0.03 | -1.46 | 113732.00 | 2324.48 | 0.89 |
| 2024-08-01 | 2.05 | 2.05 | 0.02 | 0.99 | 155300.10 | 3172.34 | 1.22 |
| 2024-07-31 | 1.97 | 2.03 | 0.06 | 3.05 | 149768.00 | 3011.06 | 1.17 |
| 2024-07-30 | 1.95 | 1.97 | 0.02 | 1.03 | 96639.66 | 1891.43 | 0.76 |
| 2024-07-29 | 1.92 | 1.95 | 0.03 | 1.56 | 107546.00 | 2078.23 | 0.84 |
| 2024-07-26 | 1.88 | 1.92 | 0.05 | 2.67 | 136455.21 | 2596.87 | 1.07 |
| 2024-07-25 | 1.83 | 1.87 | 0.04 | 2.19 | 162871.22 | 3025.25 | 1.28 |
| 2024-07-24 | 1.85 | 1.83 | -0.04 | -2.14 | 111674.02 | 2060.07 | 0.88 |
| 2024-07-23 | 1.88 | 1.87 | -0.01 | -0.53 | 125503.60 | 2378.68 | 0.98 |
| 2024-07-22 | 1.89 | 1.88 | 0.00 | 0.00 | 105507.59 | 1986.24 | 0.83 |
| 2024-07-19 | 1.87 | 1.88 | 0.01 | 0.54 | 91651.00 | 1711.48 | 0.72 |
| 2024-07-18 | 1.86 | 1.87 | 0.01 | 0.54 | 114597.00 | 2117.45 | 0.90 |
| 2024-07-17 | 1.87 | 1.86 | -0.01 | -0.54 | 102114.00 | 1910.32 | 0.80 |
| 2024-07-16 | 1.90 | 1.87 | -0.03 | -1.58 | 124173.00 | 2333.73 | 0.97 |
| 2024-07-15 | 1.93 | 1.90 | -0.04 | -2.06 | 96121.59 | 1831.85 | 0.75 |
| 2024-07-12 | 1.94 | 1.94 | -0.03 | -1.52 | 126200.00 | 2464.31 | 0.99 |
| 2024-07-11 | 1.91 | 1.97 | 0.10 | 5.35 | 244188.22 | 4731.76 | 1.91 |
| 2024-07-10 | 1.86 | 1.87 | 0.00 | 0.00 | 177832.03 | 3303.04 | 1.39 |
| 2024-07-09 | 1.87 | 1.87 | -0.01 | -0.53 | 164063.45 | 3049.05 | 1.29 |
| 2024-07-08 | 1.94 | 1.88 | -0.08 | -4.08 | 166011.80 | 3147.01 | 1.30 |
| 2024-07-05 | 1.91 | 1.96 | 0.03 | 1.55 | 195345.00 | 3805.19 | 1.53 |
| 2024-07-04 | 2.01 | 1.93 | -0.09 | -4.46 | 275609.02 | 5392.84 | 2.16 |
| 2024-07-03 | 2.06 | 2.02 | 0.07 | 3.59 | 508438.00 | 10476.96 | 3.98 |
| 2024-07-02 | 1.89 | 1.95 | 0.06 | 3.18 | 201284.80 | 3900.21 | 1.58 |
| 2024-07-01 | 1.87 | 1.89 | 0.01 | 0.53 | 139273.91 | 2611.72 | 1.09 |
| 2024-06-28 | 1.90 | 1.88 | 0.01 | 0.54 | 198230.65 | 3794.17 | 1.55 |
| 2024-06-27 | 1.95 | 1.87 | -0.08 | -4.10 | 178033.60 | 3421.85 | 1.39 |
| 2024-06-26 | 1.89 | 1.95 | 0.06 | 3.18 | 209068.78 | 3966.04 | 1.64 |
| 2024-06-25 | 1.87 | 1.89 | 0.05 | 2.72 | 265619.82 | 5010.58 | 2.08 |
| 2024-06-24 | 1.90 | 1.84 | -0.14 | -7.07 | 412462.47 | 7666.24 | 3.23 |
| 2024-06-21 | 2.03 | 1.98 | -0.04 | -1.98 | 184449.18 | 3710.68 | 1.45 |
| 2024-06-20 | 2.10 | 2.02 | -0.10 | -4.72 | 230352.47 | 4752.97 | 1.80 |
| 2024-06-19 | 2.15 | 2.12 | -0.03 | -1.40 | 158157.22 | 3365.55 | 1.24 |
| 2024-06-18 | 2.16 | 2.15 | -0.03 | -1.38 | 268390.78 | 5795.45 | 2.10 |
| 2024-06-17 | 2.14 | 2.18 | -0.09 | -3.97 | 275123.70 | 5949.56 | 2.16 |
| 2024-06-14 | 2.28 | 2.27 | -0.01 | -0.44 | 178461.53 | 4055.00 | 1.40 |
| 2024-06-13 | 2.33 | 2.28 | -0.04 | -1.72 | 127324.76 | 2918.19 | 1.00 |
| 2024-06-12 | 2.28 | 2.32 | 0.03 | 1.31 | 153759.46 | 3581.10 | 1.20 |
| 2024-06-11 | 2.29 | 2.29 | 0.00 | 0.00 | 149586.39 | 3384.97 | 1.17 |
| 2024-06-07 | 2.20 | 2.29 | 0.10 | 4.57 | 227072.40 | 5145.54 | 1.78 |
| 2024-06-06 | 2.27 | 2.19 | -0.10 | -4.37 | 285438.58 | 6288.97 | 2.24 |
| 2024-06-05 | 2.35 | 2.29 | -0.06 | -2.55 | 182270.06 | 4221.47 | 1.43 |
| 2024-06-04 | 2.40 | 2.35 | -0.07 | -2.89 | 209265.98 | 4899.07 | 1.64 |
| 2024-06-03 | 2.52 | 2.42 | -0.11 | -4.35 | 204432.73 | 4998.26 | 1.60 |
| 2024-05-31 | 2.47 | 2.53 | 0.05 | 2.02 | 123676.80 | 3109.96 | 0.97 |
| 2024-05-30 | 2.48 | 2.48 | 0.00 | 0.00 | 107831.55 | 2667.34 | 0.84 |
| 2024-05-29 | 2.50 | 2.48 | -0.04 | -1.59 | 153828.34 | 3841.57 | 1.21 |
| 2024-05-28 | 2.55 | 2.52 | -0.03 | -1.18 | 106725.63 | 2694.78 | 0.84 |
| 2024-05-27 | 2.59 | 2.55 | -0.04 | -1.54 | 154751.54 | 3924.82 | 1.21 |
| 2024-05-24 | 2.60 | 2.59 | -0.02 | -0.77 | 105116.17 | 2745.91 | 0.82 |
| 2024-05-23 | 2.67 | 2.61 | -0.06 | -2.25 | 149283.83 | 3908.30 | 1.17 |
| 2024-05-22 | 2.65 | 2.67 | 0.03 | 1.14 | 132027.34 | 3507.63 | 1.03 |
| 2024-05-21 | 2.73 | 2.64 | -0.10 | -3.65 | 213791.61 | 5700.07 | 1.68 |
| 2024-05-20 | 2.74 | 2.74 | 0.00 | 0.00 | 199068.81 | 5497.22 | 1.56 |
| 2024-05-17 | 2.69 | 2.74 | 0.04 | 1.48 | 182551.81 | 4943.43 | 1.43 |
| 2024-05-16 | 2.68 | 2.70 | 0.02 | 0.75 | 133685.19 | 3607.85 | 1.05 |
| 2024-05-15 | 2.68 | 2.68 | 0.00 | 0.00 | 103855.47 | 2792.54 | 0.81 |
| 2024-05-14 | 2.67 | 2.68 | 0.00 | 0.00 | 118806.84 | 3196.96 | 0.93 |
日K线
周K线
月K线
