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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 61.88 | 62.18 | 61.67 | 61.99 | -0.02% | 1.91 | 0.20% |
| 2026-01-16 | 62.94 | 63.00 | 61.86 | 62.00 | -1.51% | 2.69 | 0.29% |
| 2026-01-15 | 62.96 | 63.54 | 62.68 | 62.95 | -0.55% | 2.48 | 0.26% |
| 2026-01-14 | 63.30 | 63.99 | 62.72 | 63.30 | -0.39% | 4.24 | 0.44% |
| 2026-01-13 | 63.22 | 63.63 | 62.72 | 63.55 | +0.55% | 3.91 | 0.41% |
| 2026-01-12 | 62.61 | 63.45 | 62.60 | 63.20 | +0.96% | 3.23 | 0.34% |
| 2026-01-09 | 62.35 | 63.05 | 62.30 | 62.60 | +0.48% | 2.90 | 0.31% |
| 2026-01-08 | 62.11 | 62.39 | 61.88 | 62.30 | +0.06% | 1.78 | 0.19% |
| 2026-01-07 | 62.75 | 62.75 | 62.17 | 62.26 | -1.77% | 2.80 | 0.30% |
| 2026-01-06 | 61.61 | 63.38 | 61.33 | 63.38 | +2.92% | 3.06 | 0.33% |
| 2026-01-05 | 60.69 | 61.67 | 60.65 | 61.58 | +1.38% | 3.37 | 0.36% |
| 2025-12-31 | 61.18 | 61.30 | 60.65 | 60.74 | -0.74% | 2.29 | 0.25% |
| 2025-12-30 | 61.40 | 61.41 | 61.04 | 61.19 | -0.46% | 1.96 | 0.21% |
| 2025-12-29 | 62.13 | 62.18 | 61.35 | 61.47 | -1.06% | 2.87 | 0.31% |
| 2025-12-26 | 62.51 | 62.51 | 61.89 | 62.13 | -0.89% | 2.87 | 0.31% |
| 2025-12-25 | 62.11 | 62.99 | 62.03 | 62.69 | +0.95% | 2.37 | 0.25% |
| 2025-12-24 | 62.14 | 62.17 | 61.84 | 62.10 | -0.06% | 1.72 | 0.18% |
| 2025-12-23 | 62.55 | 62.65 | 62.08 | 62.14 | -0.66% | 1.68 | 0.18% |
| 2025-12-22 | 62.74 | 62.87 | 62.50 | 62.55 | -0.32% | 1.62 | 0.17% |
| 2025-12-19 | 62.10 | 62.76 | 61.92 | 62.75 | +1.14% | 2.31 | 0.24% |