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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 71.81 | 72.20 | 71.40 | 71.59 | -0.29% | 2.92 | 0.27% |
| 2025-09-16 | 72.14 | 72.40 | 71.38 | 71.80 | -0.46% | 3.34 | 0.31% |
| 2025-09-15 | 72.35 | 72.73 | 71.90 | 72.13 | -0.70% | 3.51 | 0.32% |
| 2025-09-12 | 73.55 | 74.49 | 72.54 | 72.64 | -1.22% | 4.88 | 0.44% |
| 2025-09-11 | 73.16 | 74.20 | 72.94 | 73.54 | +0.31% | 4.35 | 0.39% |
| 2025-09-10 | 73.73 | 74.33 | 73.03 | 73.31 | -0.62% | 3.60 | 0.32% |
| 2025-09-09 | 73.31 | 73.80 | 72.92 | 73.77 | +0.15% | 3.35 | 0.30% |
| 2025-09-08 | 72.85 | 73.86 | 72.70 | 73.66 | +0.90% | 4.59 | 0.41% |
| 2025-09-05 | 72.68 | 73.13 | 71.80 | 73.00 | +0.33% | 3.22 | 0.30% |
| 2025-09-04 | 72.30 | 72.86 | 71.43 | 72.76 | +0.50% | 4.35 | 0.40% |
| 2025-09-03 | 73.95 | 74.90 | 72.30 | 72.40 | -1.80% | 4.52 | 0.41% |
| 2025-09-02 | 73.71 | 75.50 | 73.51 | 73.73 | -0.16% | 6.89 | 0.61% |
| 2025-09-01 | 73.90 | 74.33 | 73.17 | 73.85 | -0.08% | 5.28 | 0.48% |
| 2025-08-29 | 72.86 | 74.50 | 72.86 | 73.91 | +1.44% | 6.51 | 0.58% |
| 2025-08-28 | 72.50 | 73.73 | 71.00 | 72.86 | +0.47% | 6.41 | 0.58% |
| 2025-08-27 | 74.23 | 74.28 | 72.50 | 72.52 | -2.55% | 6.81 | 0.62% |
| 2025-08-26 | 74.23 | 75.22 | 73.42 | 74.42 | +0.20% | 7.24 | 0.65% |
| 2025-08-25 | 72.18 | 74.88 | 72.17 | 74.27 | +2.92% | 10.08 | 0.91% |
| 2025-08-22 | 72.00 | 72.40 | 71.54 | 72.16 | -0.03% | 5.58 | 0.51% |
| 2025-08-21 | 73.40 | 73.59 | 71.92 | 72.18 | -1.64% | 6.92 | 0.63% |