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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 69.56 | 69.83 | 68.72 | 68.78 | -1.08% | 4.32 | 0.41% |
| 2025-07-22 | 68.50 | 69.57 | 68.20 | 69.53 | +1.68% | 4.91 | 0.47% |
| 2025-07-21 | 69.25 | 69.27 | 68.18 | 68.38 | -1.20% | 3.93 | 0.38% |
| 2025-07-18 | 67.58 | 69.59 | 67.51 | 69.21 | +2.40% | 7.18 | 0.69% |
| 2025-07-17 | 66.88 | 67.64 | 66.82 | 67.59 | +1.17% | 3.82 | 0.38% |
| 2025-07-16 | 66.15 | 66.95 | 66.15 | 66.81 | +0.83% | 3.06 | 0.30% |
| 2025-07-15 | 66.43 | 66.68 | 65.66 | 66.26 | -0.66% | 3.33 | 0.33% |
| 2025-07-14 | 66.25 | 66.89 | 65.90 | 66.70 | +0.59% | 2.96 | 0.30% |
| 2025-07-11 | 66.16 | 66.99 | 66.10 | 66.31 | -0.05% | 5.15 | 0.51% |
| 2025-07-10 | 65.43 | 66.36 | 65.28 | 66.34 | +1.48% | 3.83 | 0.39% |
| 2025-07-09 | 65.45 | 66.19 | 65.31 | 65.37 | -0.23% | 3.99 | 0.40% |
| 2025-07-08 | 64.85 | 65.60 | 64.69 | 65.52 | +1.11% | 4.53 | 0.46% |
| 2025-07-07 | 65.21 | 65.43 | 64.76 | 64.80 | -0.61% | 2.88 | 0.29% |
| 2025-07-04 | 65.08 | 65.39 | 64.91 | 65.20 | -0.02% | 2.80 | 0.29% |
| 2025-07-03 | 65.08 | 65.45 | 64.68 | 65.21 | +0.22% | 3.22 | 0.33% |
| 2025-07-02 | 64.72 | 65.63 | 64.51 | 65.07 | +0.67% | 4.31 | 0.44% |
| 2025-07-01 | 64.35 | 64.88 | 64.10 | 64.64 | +0.14% | 2.34 | 0.24% |
| 2025-06-30 | 63.98 | 64.92 | 63.89 | 64.55 | +1.00% | 3.63 | 0.37% |
| 2025-06-27 | 64.90 | 64.91 | 63.63 | 63.91 | -1.40% | 5.50 | 0.57% |
| 2025-06-26 | 64.06 | 65.55 | 63.82 | 64.82 | +1.19% | 7.44 | 0.74% |