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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 69.70 | 70.28 | 69.58 | 70.15 | +0.62% | 1.89 | 0.18% |
| 2025-10-22 | 69.88 | 70.14 | 69.54 | 69.72 | -0.33% | 1.69 | 0.16% |
| 2025-10-21 | 69.90 | 70.30 | 69.76 | 69.95 | -0.33% | 1.66 | 0.16% |
| 2025-10-20 | 70.08 | 70.22 | 69.56 | 70.18 | +0.26% | 2.18 | 0.21% |
| 2025-10-17 | 70.46 | 70.65 | 69.78 | 70.00 | -0.67% | 3.42 | 0.32% |
| 2025-10-16 | 69.17 | 70.58 | 69.10 | 70.47 | +1.69% | 4.36 | 0.41% |
| 2025-10-15 | 68.50 | 69.66 | 68.26 | 69.30 | +0.77% | 3.54 | 0.34% |
| 2025-10-14 | 67.29 | 68.85 | 67.05 | 68.77 | +2.67% | 5.98 | 0.58% |
| 2025-10-13 | 66.98 | 67.20 | 66.63 | 66.98 | -0.99% | 2.81 | 0.28% |
| 2025-10-10 | 67.62 | 68.00 | 67.38 | 67.65 | +0.06% | 3.02 | 0.30% |
| 2025-10-09 | 67.94 | 67.95 | 67.05 | 67.61 | -0.49% | 3.35 | 0.33% |
| 2025-09-30 | 68.61 | 68.69 | 67.94 | 67.94 | -1.28% | 2.74 | 0.27% |
| 2025-09-29 | 67.96 | 69.13 | 67.50 | 68.82 | +1.28% | 3.36 | 0.33% |
| 2025-09-26 | 68.33 | 68.64 | 67.80 | 67.95 | -0.59% | 2.94 | 0.29% |
| 2025-09-25 | 69.11 | 69.19 | 68.22 | 68.35 | -1.10% | 3.17 | 0.31% |
| 2025-09-24 | 69.20 | 69.51 | 69.02 | 69.11 | -0.30% | 2.17 | 0.21% |
| 2025-09-23 | 69.70 | 69.95 | 68.90 | 69.32 | -0.66% | 2.88 | 0.28% |
| 2025-09-22 | 70.37 | 70.66 | 69.57 | 69.78 | -0.95% | 2.87 | 0.27% |
| 2025-09-19 | 70.00 | 70.70 | 69.81 | 70.45 | +0.46% | 3.44 | 0.33% |
| 2025-09-18 | 71.59 | 71.62 | 69.80 | 70.13 | -2.04% | 4.46 | 0.42% |