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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 63.48 | 64.07 | 62.86 | 64.06 | +1.02% | 5.04 | 0.51% |
| 2025-06-24 | 63.24 | 63.84 | 63.15 | 63.41 | +0.54% | 4.04 | 0.41% |
| 2025-06-23 | 63.28 | 63.82 | 62.75 | 63.07 | -0.91% | 4.81 | 0.49% |
| 2025-06-20 | 63.63 | 64.58 | 63.53 | 63.65 | +0.35% | 5.50 | 0.55% |
| 2025-06-19 | 63.89 | 64.22 | 63.24 | 63.43 | -1.20% | 2.97 | 0.30% |
| 2025-06-18 | 63.98 | 64.61 | 63.80 | 64.20 | +1.11% | 4.66 | 0.47% |
| 2025-06-17 | 63.56 | 64.16 | 63.24 | 63.50 | -0.17% | 3.99 | 0.40% |
| 2025-06-16 | 61.13 | 63.98 | 60.99 | 63.60 | +3.21% | 6.79 | 0.70% |
| 2025-06-13 | 63.33 | 63.45 | 61.61 | 61.62 | -2.99% | 7.99 | 0.82% |
| 2025-06-12 | 64.46 | 64.50 | 63.45 | 63.53 | -1.45% | 3.97 | 0.40% |
| 2025-06-11 | 64.13 | 64.68 | 64.12 | 64.46 | +0.59% | 2.31 | 0.23% |
| 2025-06-10 | 64.62 | 64.79 | 64.00 | 64.09 | -0.82% | 2.53 | 0.25% |
| 2025-06-09 | 64.68 | 64.87 | 64.52 | 64.62 | -0.28% | 2.64 | 0.26% |
| 2025-06-06 | 64.35 | 64.97 | 64.17 | 64.80 | +0.71% | 3.44 | 0.34% |
| 2025-06-05 | 64.28 | 64.59 | 64.05 | 64.35 | +0.24% | 2.75 | 0.27% |
| 2025-06-04 | 63.78 | 64.39 | 63.78 | 64.19 | +0.70% | 2.87 | 0.29% |
| 2025-06-03 | 63.24 | 63.97 | 63.04 | 63.75 | +0.50% | 3.42 | 0.35% |
| 2025-05-30 | 63.53 | 63.80 | 63.29 | 63.43 | -0.50% | 2.68 | 0.27% |
| 2025-05-29 | 63.32 | 63.75 | 62.75 | 63.75 | +0.56% | 4.19 | 0.42% |
| 2025-05-28 | 64.10 | 64.15 | 63.28 | 63.39 | -1.08% | 5.00 | 0.50% |