洋河股份 sz.002304
44.47
+1.97%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.49 | 44.72 | 43.32 | 44.47 | +1.97% | 4.06 | 0.61% |
| 2026-05-22 | 44.60 | 44.69 | 43.55 | 43.61 | -2.22% | 3.01 | 0.46% |
| 2026-05-21 | 44.79 | 45.40 | 44.55 | 44.60 | -0.56% | 2.87 | 0.42% |
| 2026-05-20 | 45.00 | 45.45 | 44.61 | 44.85 | -0.66% | 2.38 | 0.35% |
| 2026-05-19 | 45.00 | 45.70 | 45.00 | 45.15 | +0.07% | 2.07 | 0.30% |
| 2026-05-18 | 45.80 | 45.83 | 44.93 | 45.12 | -1.81% | 3.01 | 0.44% |
| 2026-05-15 | 46.68 | 46.72 | 45.91 | 45.95 | -2.55% | 3.13 | 0.45% |
| 2026-05-14 | 46.86 | 48.15 | 46.22 | 47.15 | +0.28% | 4.90 | 0.69% |
| 2026-05-13 | 47.61 | 47.70 | 46.79 | 47.02 | -1.26% | 3.22 | 0.45% |
| 2026-05-12 | 48.22 | 48.38 | 47.61 | 47.62 | -1.39% | 2.92 | 0.40% |
| 2026-05-11 | 48.23 | 48.59 | 47.82 | 48.29 | -0.02% | 3.37 | 0.46% |
| 2026-05-08 | 48.50 | 48.56 | 48.18 | 48.30 | -0.68% | 2.68 | 0.37% |
| 2026-05-07 | 48.80 | 49.10 | 48.56 | 48.63 | -0.10% | 3.13 | 0.43% |
| 2026-05-06 | 48.74 | 48.86 | 48.48 | 48.68 | -1.12% | 3.15 | 0.43% |
| 2026-04-30 | 49.73 | 49.83 | 49.23 | 49.23 | -1.10% | 2.61 | 0.35% |
| 2026-04-29 | 49.50 | 50.19 | 49.30 | 49.78 | +0.57% | 2.85 | 0.38% |
| 2026-04-28 | 49.20 | 50.18 | 49.20 | 49.50 | +0.14% | 2.57 | 0.34% |
| 2026-04-27 | 49.70 | 49.77 | 49.33 | 49.43 | -0.88% | 1.98 | 0.27% |
| 2026-04-24 | 49.90 | 50.45 | 49.71 | 49.87 | -0.32% | 2.32 | 0.31% |
| 2026-04-23 | 49.55 | 50.50 | 49.55 | 50.03 | +1.23% | 3.48 | 0.46% |