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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 68.50 | 68.90 | 68.10 | 68.26 | -0.32% | 1.70 | 0.17% |
| 2025-11-19 | 68.61 | 68.95 | 68.20 | 68.48 | -0.74% | 1.83 | 0.18% |
| 2025-11-18 | 68.46 | 69.26 | 68.31 | 68.99 | +0.77% | 3.02 | 0.29% |
| 2025-11-17 | 69.85 | 69.85 | 68.24 | 68.46 | -2.03% | 4.49 | 0.43% |
| 2025-11-14 | 70.20 | 71.00 | 69.82 | 69.88 | -0.72% | 2.50 | 0.24% |
| 2025-11-13 | 70.20 | 70.60 | 69.82 | 70.39 | +0.13% | 3.34 | 0.32% |
| 2025-11-12 | 70.65 | 71.30 | 70.10 | 70.30 | -0.71% | 2.58 | 0.24% |
| 2025-11-11 | 71.49 | 71.55 | 70.42 | 70.80 | -1.05% | 3.51 | 0.33% |
| 2025-11-10 | 69.41 | 71.99 | 69.40 | 71.55 | +3.01% | 5.80 | 0.54% |
| 2025-11-07 | 69.85 | 70.29 | 69.41 | 69.46 | -0.90% | 1.94 | 0.18% |
| 2025-11-06 | 69.81 | 70.66 | 69.81 | 70.09 | +0.40% | 1.85 | 0.17% |
| 2025-11-05 | 70.30 | 70.71 | 69.56 | 69.81 | -1.06% | 2.43 | 0.23% |
| 2025-11-04 | 70.90 | 71.49 | 70.30 | 70.56 | -0.48% | 3.45 | 0.32% |
| 2025-11-03 | 70.66 | 71.54 | 69.31 | 70.90 | +0.14% | 4.53 | 0.43% |
| 2025-10-31 | 69.33 | 71.48 | 69.30 | 70.80 | -0.03% | 6.77 | 0.64% |
| 2025-10-30 | 69.39 | 71.50 | 69.28 | 70.82 | +2.06% | 5.74 | 0.54% |
| 2025-10-29 | 69.54 | 69.62 | 68.95 | 69.39 | -0.34% | 2.04 | 0.20% |
| 2025-10-28 | 69.76 | 70.08 | 69.50 | 69.63 | -0.20% | 1.74 | 0.17% |
| 2025-10-27 | 69.15 | 69.98 | 68.83 | 69.77 | +0.79% | 2.36 | 0.23% |
| 2025-10-24 | 70.18 | 70.37 | 69.18 | 69.22 | -1.33% | 2.63 | 0.25% |