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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.67 | 49.69 | 49.36 | 49.42 | -0.62% | 1.77 | 0.24% |
| 2026-04-21 | 50.10 | 50.35 | 49.65 | 49.73 | -0.44% | 1.55 | 0.21% |
| 2026-04-20 | 49.73 | 50.11 | 49.48 | 49.95 | +0.42% | 1.72 | 0.23% |
| 2026-04-17 | 49.90 | 49.92 | 49.62 | 49.74 | -1.31% | 2.23 | 0.30% |
| 2026-04-16 | 50.52 | 50.68 | 50.26 | 50.40 | -0.24% | 2.06 | 0.27% |
| 2026-04-15 | 50.37 | 50.88 | 50.08 | 50.52 | +0.24% | 2.10 | 0.28% |
| 2026-04-14 | 50.19 | 50.48 | 49.90 | 50.40 | +0.56% | 2.37 | 0.31% |
| 2026-04-13 | 50.05 | 50.14 | 49.80 | 50.12 | -0.30% | 1.16 | 0.15% |
| 2026-04-10 | 50.01 | 50.48 | 49.98 | 50.27 | +0.70% | 1.86 | 0.25% |
| 2026-04-09 | 50.44 | 50.56 | 49.77 | 49.92 | -1.52% | 1.86 | 0.25% |
| 2026-04-08 | 50.36 | 50.69 | 50.11 | 50.69 | +1.85% | 2.21 | 0.29% |
| 2026-04-07 | 50.70 | 50.86 | 49.53 | 49.77 | -1.76% | 2.32 | 0.31% |
| 2026-04-03 | 51.85 | 51.86 | 50.60 | 50.66 | -2.30% | 1.82 | 0.24% |
| 2026-04-02 | 51.15 | 52.19 | 51.10 | 51.85 | +0.97% | 2.98 | 0.38% |
| 2026-04-01 | 51.16 | 51.80 | 50.82 | 51.35 | +1.20% | 2.37 | 0.31% |
| 2026-03-31 | 51.79 | 52.08 | 50.73 | 50.74 | -0.69% | 2.85 | 0.37% |
| 2026-03-30 | 50.45 | 51.59 | 50.29 | 51.09 | +0.57% | 2.35 | 0.31% |
| 2026-03-27 | 49.63 | 51.06 | 49.61 | 50.80 | +1.84% | 3.13 | 0.41% |
| 2026-03-26 | 50.20 | 50.99 | 49.86 | 49.88 | -0.28% | 2.56 | 0.34% |
| 2026-03-25 | 49.80 | 50.07 | 49.55 | 50.02 | +0.66% | 1.72 | 0.23% |