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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 64.30 | 64.78 | 63.94 | 64.09 | -0.48% | 2.89 | 0.29% |
| 2025-05-26 | 64.86 | 64.92 | 64.12 | 64.40 | -0.94% | 4.55 | 0.45% |
| 2025-05-23 | 65.42 | 65.80 | 64.97 | 65.00 | -0.62% | 3.04 | 0.30% |
| 2025-05-22 | 65.76 | 65.81 | 65.36 | 65.41 | -0.56% | 2.46 | 0.24% |
| 2025-05-21 | 65.68 | 66.04 | 65.65 | 65.78 | +0.04% | 2.19 | 0.21% |
| 2025-05-20 | 65.39 | 66.03 | 65.36 | 65.75 | +0.56% | 2.76 | 0.27% |
| 2025-05-19 | 65.46 | 65.60 | 65.03 | 65.38 | -0.86% | 3.56 | 0.35% |
| 2025-05-16 | 66.50 | 66.69 | 65.90 | 65.95 | -0.83% | 3.25 | 0.32% |
| 2025-05-15 | 67.15 | 67.42 | 66.50 | 66.50 | -1.22% | 3.20 | 0.31% |
| 2025-05-14 | 66.82 | 68.03 | 66.42 | 67.32 | +0.74% | 4.79 | 0.46% |
| 2025-05-13 | 66.86 | 66.95 | 66.63 | 66.83 | +0.33% | 2.88 | 0.28% |
| 2025-05-12 | 66.62 | 66.74 | 66.38 | 66.61 | +0.28% | 2.83 | 0.27% |
| 2025-05-09 | 66.71 | 66.90 | 66.41 | 66.42 | -0.53% | 3.05 | 0.29% |
| 2025-05-08 | 66.42 | 67.15 | 66.31 | 66.78 | +0.10% | 3.54 | 0.34% |
| 2025-05-07 | 66.91 | 67.41 | 66.42 | 66.71 | +0.45% | 3.80 | 0.37% |
| 2025-05-06 | 66.33 | 66.67 | 65.66 | 66.41 | +0.28% | 4.80 | 0.46% |