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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 54.70 | 54.76 | 53.92 | 53.92 | -0.28% | 3.15 | 0.39% |
| 2026-02-13 | 54.42 | 54.74 | 54.04 | 54.07 | -0.50% | 2.71 | 0.33% |
| 2026-02-12 | 54.99 | 55.00 | 54.32 | 54.34 | -1.25% | 4.03 | 0.49% |
| 2026-02-11 | 55.00 | 55.28 | 54.90 | 55.03 | -0.09% | 2.51 | 0.30% |
| 2026-02-10 | 55.54 | 55.55 | 55.00 | 55.08 | -1.04% | 4.77 | 0.57% |
| 2026-02-09 | 55.36 | 56.10 | 55.36 | 55.66 | +0.76% | 4.13 | 0.49% |
| 2026-02-06 | 55.50 | 55.80 | 55.00 | 55.24 | -0.97% | 4.47 | 0.54% |
| 2026-02-05 | 55.30 | 56.35 | 55.28 | 55.78 | +0.31% | 6.34 | 0.75% |
| 2026-02-04 | 54.96 | 56.00 | 54.62 | 55.61 | +0.72% | 6.76 | 0.81% |
| 2026-02-03 | 55.36 | 56.41 | 54.81 | 55.21 | -1.18% | 7.95 | 0.96% |
| 2026-02-02 | 55.01 | 57.55 | 55.01 | 55.87 | +0.99% | 10.80 | 1.27% |
| 2026-01-30 | 58.80 | 58.80 | 55.00 | 55.32 | -7.52% | 16.78 | 1.97% |
| 2026-01-29 | 54.12 | 59.82 | 53.88 | 59.82 | +10.00% | 25.34 | 2.96% |
| 2026-01-28 | 54.20 | 54.90 | 53.90 | 54.38 | +0.06% | 8.81 | 1.08% |
| 2026-01-27 | 55.98 | 55.98 | 54.11 | 54.35 | -3.62% | 12.93 | 1.57% |
| 2026-01-26 | 59.00 | 59.66 | 56.38 | 56.39 | -9.85% | 22.77 | 2.63% |
| 2026-01-23 | 63.50 | 64.09 | 62.49 | 62.55 | -1.53% | 5.60 | 0.59% |
| 2026-01-22 | 63.22 | 64.58 | 63.21 | 63.52 | +0.54% | 4.98 | 0.52% |
| 2026-01-21 | 63.85 | 64.35 | 63.02 | 63.18 | -1.57% | 3.95 | 0.41% |
| 2026-01-20 | 61.99 | 64.70 | 61.93 | 64.19 | +3.55% | 7.71 | 0.80% |