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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 62.31 | 62.48 | 62.01 | 62.04 | -0.55% | 2.27 | 0.24% |
| 2025-12-17 | 62.39 | 62.58 | 62.00 | 62.38 | 0.00% | 2.21 | 0.23% |
| 2025-12-16 | 62.01 | 62.59 | 61.80 | 62.38 | +0.10% | 2.39 | 0.25% |
| 2025-12-15 | 62.98 | 63.05 | 62.31 | 62.32 | -0.21% | 2.88 | 0.31% |
| 2025-12-12 | 62.67 | 62.98 | 62.02 | 62.45 | +0.03% | 3.14 | 0.33% |
| 2025-12-11 | 62.90 | 63.05 | 62.35 | 62.43 | -0.87% | 1.95 | 0.21% |
| 2025-12-10 | 61.84 | 63.00 | 61.70 | 62.98 | +1.43% | 2.94 | 0.31% |
| 2025-12-09 | 62.76 | 62.85 | 61.97 | 62.09 | -1.05% | 2.38 | 0.25% |
| 2025-12-08 | 62.84 | 63.03 | 62.62 | 62.75 | -0.17% | 2.19 | 0.23% |
| 2025-12-05 | 62.34 | 63.00 | 62.17 | 62.86 | +0.85% | 3.59 | 0.38% |
| 2025-12-04 | 63.37 | 63.38 | 62.16 | 62.33 | -1.69% | 4.05 | 0.43% |
| 2025-12-03 | 63.83 | 64.07 | 63.11 | 63.40 | -0.80% | 3.58 | 0.37% |
| 2025-12-02 | 65.51 | 65.60 | 63.80 | 63.91 | -2.43% | 5.44 | 0.56% |
| 2025-12-01 | 66.17 | 66.20 | 65.32 | 65.50 | -1.06% | 3.83 | 0.39% |
| 2025-11-28 | 65.91 | 66.32 | 65.82 | 66.20 | +0.21% | 1.52 | 0.15% |
| 2025-11-27 | 66.17 | 66.28 | 65.70 | 66.06 | -0.12% | 1.65 | 0.17% |
| 2025-11-26 | 65.78 | 66.26 | 65.70 | 66.14 | +0.65% | 2.62 | 0.26% |
| 2025-11-25 | 66.65 | 66.85 | 65.56 | 65.71 | -1.19% | 4.70 | 0.47% |
| 2025-11-24 | 66.99 | 67.25 | 66.50 | 66.50 | -0.67% | 2.92 | 0.29% |
| 2025-11-21 | 68.20 | 68.57 | 66.90 | 66.95 | -1.92% | 3.74 | 0.37% |