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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.21 | 49.76 | 48.75 | 49.69 | +1.95% | 2.60 | 0.35% |
| 2026-03-23 | 49.99 | 50.00 | 48.60 | 48.74 | -3.22% | 3.58 | 0.48% |
| 2026-03-20 | 50.77 | 51.15 | 50.27 | 50.36 | -0.79% | 2.19 | 0.29% |
| 2026-03-19 | 51.00 | 51.22 | 50.67 | 50.76 | -1.15% | 1.89 | 0.25% |
| 2026-03-18 | 51.64 | 51.68 | 50.96 | 51.35 | -0.39% | 2.53 | 0.33% |
| 2026-03-17 | 51.69 | 52.33 | 51.53 | 51.55 | -0.41% | 2.82 | 0.36% |
| 2026-03-16 | 51.16 | 51.99 | 51.05 | 51.76 | +1.03% | 4.95 | 0.63% |
| 2026-03-13 | 50.96 | 51.48 | 50.83 | 51.23 | +0.41% | 3.56 | 0.46% |
| 2026-03-12 | 51.25 | 51.43 | 50.71 | 51.02 | -0.57% | 3.14 | 0.41% |
| 2026-03-11 | 51.28 | 51.45 | 51.02 | 51.31 | -0.12% | 2.33 | 0.30% |
| 2026-03-10 | 51.30 | 51.56 | 51.12 | 51.37 | +0.39% | 2.12 | 0.27% |
| 2026-03-09 | 51.09 | 51.57 | 50.91 | 51.17 | -1.06% | 2.69 | 0.35% |
| 2026-03-06 | 50.74 | 51.85 | 50.60 | 51.72 | +1.87% | 2.97 | 0.38% |
| 2026-03-05 | 50.88 | 51.14 | 50.56 | 50.77 | +0.91% | 2.17 | 0.28% |
| 2026-03-04 | 50.92 | 50.93 | 50.14 | 50.31 | -1.72% | 3.33 | 0.44% |
| 2026-03-03 | 51.80 | 52.59 | 51.13 | 51.19 | -1.39% | 4.88 | 0.63% |
| 2026-03-02 | 52.70 | 52.84 | 51.88 | 51.91 | -2.42% | 4.87 | 0.62% |
| 2026-02-27 | 53.22 | 53.41 | 53.03 | 53.20 | -0.09% | 2.51 | 0.31% |
| 2026-02-26 | 54.00 | 54.01 | 53.18 | 53.25 | -1.39% | 4.12 | 0.51% |
| 2026-02-25 | 53.99 | 54.45 | 53.91 | 54.00 | +0.15% | 3.71 | 0.46% |