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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 72.99 | 74.80 | 72.46 | 73.38 | -0.27% | 11.60 | 1.04% |
| 2025-08-19 | 69.60 | 74.08 | 69.50 | 73.58 | +5.36% | 20.41 | 1.86% |
| 2025-08-18 | 69.88 | 70.35 | 69.65 | 69.84 | -0.07% | 4.39 | 0.42% |
| 2025-08-15 | 69.50 | 69.94 | 68.94 | 69.89 | +0.29% | 4.16 | 0.40% |
| 2025-08-14 | 69.00 | 71.20 | 68.88 | 69.69 | +1.18% | 6.43 | 0.61% |
| 2025-08-13 | 69.19 | 69.45 | 68.80 | 68.88 | -0.53% | 3.21 | 0.31% |
| 2025-08-12 | 69.69 | 69.96 | 69.20 | 69.25 | -0.62% | 3.17 | 0.30% |
| 2025-08-11 | 68.79 | 69.97 | 68.65 | 69.68 | +1.29% | 3.61 | 0.34% |
| 2025-08-08 | 69.00 | 69.29 | 68.66 | 68.79 | -0.32% | 2.40 | 0.23% |
| 2025-08-07 | 68.80 | 69.14 | 68.60 | 69.01 | +0.31% | 2.48 | 0.24% |
| 2025-08-06 | 68.70 | 68.99 | 68.21 | 68.80 | +0.06% | 2.27 | 0.22% |
| 2025-08-05 | 68.00 | 68.80 | 67.92 | 68.76 | +1.10% | 3.09 | 0.30% |
| 2025-08-04 | 67.91 | 68.13 | 67.62 | 68.01 | -0.28% | 2.09 | 0.20% |
| 2025-08-01 | 67.50 | 68.36 | 67.35 | 68.20 | +1.10% | 3.42 | 0.33% |
| 2025-07-31 | 68.25 | 68.57 | 67.36 | 67.46 | -1.52% | 4.56 | 0.45% |
| 2025-07-30 | 67.92 | 69.00 | 67.66 | 68.50 | +0.82% | 4.13 | 0.40% |
| 2025-07-29 | 68.10 | 68.53 | 67.58 | 67.94 | -0.42% | 3.09 | 0.30% |
| 2025-07-28 | 68.29 | 68.29 | 67.61 | 68.23 | -0.10% | 3.20 | 0.31% |
| 2025-07-25 | 68.92 | 69.03 | 68.15 | 68.30 | -0.86% | 3.59 | 0.35% |
| 2025-07-24 | 68.53 | 68.92 | 68.40 | 68.89 | +0.16% | 3.14 | 0.30% |