洋河股份(002304)股票行情
洋河股份(002304)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 72.35 | 72.13 | -0.51 | -0.70% | 71.90 | 72.73 | 48604 | 35119.82 | 0.32% |
| 2025-09-12 | 73.55 | 72.64 | -0.90 | -1.22% | 72.54 | 74.49 | 66613 | 48838.24 | 0.44% |
| 2025-09-11 | 73.16 | 73.54 | 0.23 | 0.31% | 72.94 | 74.20 | 59228 | 43474.73 | 0.39% |
| 2025-09-10 | 73.73 | 73.31 | -0.46 | -0.62% | 73.03 | 74.33 | 48902 | 36034.55 | 0.32% |
| 2025-09-09 | 73.31 | 73.77 | 0.11 | 0.15% | 72.92 | 73.80 | 45585 | 33451.83 | 0.30% |
| 2025-09-08 | 72.85 | 73.66 | 0.66 | 0.90% | 72.70 | 73.86 | 62413 | 45868.45 | 0.41% |
| 2025-09-05 | 72.68 | 73.00 | 0.24 | 0.33% | 71.80 | 73.13 | 44467 | 32232.70 | 0.30% |
| 2025-09-04 | 72.30 | 72.76 | 0.36 | 0.50% | 71.43 | 72.86 | 60289 | 43538.92 | 0.40% |
| 2025-09-03 | 73.95 | 72.40 | -1.33 | -1.80% | 72.30 | 74.90 | 61884 | 45201.75 | 0.41% |
| 2025-09-02 | 73.71 | 73.73 | -0.12 | -0.16% | 73.51 | 75.50 | 92498 | 68885.80 | 0.61% |
| 2025-09-01 | 73.90 | 73.85 | -0.06 | -0.08% | 73.17 | 74.33 | 71586 | 52788.08 | 0.48% |
| 2025-08-29 | 72.86 | 73.91 | 1.05 | 1.44% | 72.86 | 74.50 | 87996 | 65145.98 | 0.58% |
| 2025-08-28 | 72.50 | 72.86 | 0.34 | 0.47% | 71.00 | 73.73 | 88042 | 64089.39 | 0.58% |
| 2025-08-27 | 74.23 | 72.52 | -1.90 | -2.55% | 72.50 | 74.28 | 92669 | 68111.60 | 0.62% |
| 2025-08-26 | 74.23 | 74.42 | 0.15 | 0.20% | 73.42 | 75.22 | 97239 | 72419.77 | 0.65% |
| 2025-08-25 | 72.18 | 74.27 | 2.11 | 2.92% | 72.17 | 74.88 | 136784 | 100805.96 | 0.91% |
| 2025-08-22 | 72.00 | 72.16 | -0.02 | -0.03% | 71.54 | 72.40 | 77528 | 55818.88 | 0.51% |
| 2025-08-21 | 73.40 | 72.18 | -1.20 | -1.64% | 71.92 | 73.59 | 95453 | 69221.27 | 0.63% |
| 2025-08-20 | 72.99 | 73.38 | -0.20 | -0.27% | 72.46 | 74.80 | 157069 | 116041.95 | 1.04% |
| 2025-08-19 | 69.60 | 73.58 | 3.74 | 5.36% | 69.50 | 74.08 | 280796 | 204099.31 | 1.86% |
| 2025-08-18 | 69.88 | 69.84 | -0.05 | -0.07% | 69.65 | 70.35 | 62697 | 43863.43 | 0.42% |
| 2025-08-15 | 69.50 | 69.89 | 0.20 | 0.29% | 68.94 | 69.94 | 59983 | 41649.54 | 0.40% |
| 2025-08-14 | 69.00 | 69.69 | 0.81 | 1.18% | 68.88 | 71.20 | 91590 | 64291.23 | 0.61% |
| 2025-08-13 | 69.19 | 68.88 | -0.37 | -0.53% | 68.80 | 69.45 | 46455 | 32070.79 | 0.31% |
| 2025-08-12 | 69.69 | 69.25 | -0.43 | -0.62% | 69.20 | 69.96 | 45603 | 31740.04 | 0.30% |
| 2025-08-11 | 68.79 | 69.68 | 0.89 | 1.29% | 68.65 | 69.97 | 51978 | 36105.97 | 0.35% |
| 2025-08-08 | 69.00 | 68.79 | -0.22 | -0.32% | 68.66 | 69.29 | 34688 | 23950.90 | 0.23% |
| 2025-08-07 | 68.80 | 69.01 | 0.21 | 0.31% | 68.60 | 69.14 | 35907 | 24759.85 | 0.24% |
| 2025-08-06 | 68.70 | 68.80 | 0.04 | 0.06% | 68.21 | 68.99 | 33083 | 22693.17 | 0.22% |
| 2025-08-05 | 68.00 | 68.76 | 0.75 | 1.10% | 67.92 | 68.80 | 45128 | 30927.94 | 0.30% |
| 2025-08-04 | 67.91 | 68.01 | -0.19 | -0.28% | 67.62 | 68.13 | 30869 | 20949.79 | 0.20% |
| 2025-08-01 | 67.50 | 68.20 | 0.74 | 1.10% | 67.35 | 68.36 | 50357 | 34209.49 | 0.33% |
| 2025-07-31 | 68.25 | 67.46 | -1.04 | -1.52% | 67.36 | 68.57 | 67352 | 45649.12 | 0.45% |
| 2025-07-30 | 67.92 | 68.50 | 0.56 | 0.82% | 67.66 | 69.00 | 60207 | 41293.81 | 0.40% |
| 2025-07-29 | 68.10 | 67.94 | -0.29 | -0.43% | 67.58 | 68.53 | 45573 | 30902.46 | 0.30% |
| 2025-07-28 | 68.29 | 68.23 | -0.07 | -0.10% | 67.61 | 68.29 | 47057 | 31967.48 | 0.31% |
| 2025-07-25 | 68.92 | 68.30 | -0.59 | -0.86% | 68.15 | 69.03 | 52447 | 35936.50 | 0.35% |
| 2025-07-24 | 68.53 | 68.89 | 0.11 | 0.16% | 68.40 | 68.92 | 45688 | 31393.27 | 0.30% |
| 2025-07-23 | 69.56 | 68.78 | -0.75 | -1.08% | 68.72 | 69.83 | 62357 | 43207.94 | 0.41% |
| 2025-07-22 | 68.50 | 69.53 | 1.15 | 1.68% | 68.20 | 69.57 | 71116 | 49100.37 | 0.47% |
| 2025-07-21 | 69.25 | 68.38 | -0.83 | -1.20% | 68.18 | 69.27 | 57277 | 39259.19 | 0.38% |
| 2025-07-18 | 67.58 | 69.21 | 1.62 | 2.40% | 67.51 | 69.59 | 104042 | 71750.90 | 0.69% |
| 2025-07-17 | 66.88 | 67.59 | 0.78 | 1.17% | 66.82 | 67.64 | 56705 | 38152.39 | 0.38% |
| 2025-07-16 | 66.15 | 66.81 | 0.55 | 0.83% | 66.15 | 66.95 | 45836 | 30571.94 | 0.30% |
| 2025-07-15 | 66.43 | 66.26 | -0.44 | -0.66% | 65.66 | 66.68 | 50340 | 33298.12 | 0.33% |
| 2025-07-14 | 66.25 | 66.70 | 0.39 | 0.59% | 65.90 | 66.89 | 44660 | 29640.97 | 0.30% |
| 2025-07-11 | 66.16 | 66.31 | -0.03 | -0.05% | 66.10 | 66.99 | 77288 | 51468.18 | 0.51% |
| 2025-07-10 | 65.43 | 66.34 | 0.97 | 1.48% | 65.28 | 66.36 | 58160 | 38349.02 | 0.39% |
| 2025-07-09 | 65.45 | 65.37 | -0.15 | -0.23% | 65.31 | 66.19 | 60656 | 39883.31 | 0.40% |
| 2025-07-08 | 64.85 | 65.52 | 0.72 | 1.11% | 64.69 | 65.60 | 69349 | 45304.11 | 0.46% |
| 2025-07-07 | 65.21 | 64.80 | -0.40 | -0.61% | 64.76 | 65.43 | 44210 | 28789.60 | 0.29% |
| 2025-07-04 | 65.08 | 65.20 | -0.01 | -0.02% | 64.91 | 65.39 | 42950 | 27990.61 | 0.29% |
| 2025-07-03 | 65.08 | 65.21 | 0.14 | 0.22% | 64.68 | 65.45 | 49469 | 32245.25 | 0.33% |
| 2025-07-02 | 64.72 | 65.07 | 0.43 | 0.67% | 64.51 | 65.63 | 66308 | 43122.91 | 0.44% |
| 2025-07-01 | 64.35 | 64.64 | 0.09 | 0.14% | 64.10 | 64.88 | 36437 | 23420.95 | 0.24% |
| 2025-06-30 | 63.98 | 64.55 | 0.64 | 1.00% | 63.89 | 64.92 | 56430 | 36344.54 | 0.37% |
| 2025-06-27 | 64.90 | 63.91 | -0.91 | -1.40% | 63.63 | 64.91 | 85602 | 54967.59 | 0.57% |
| 2025-06-26 | 66.35 | 67.14 | 0.79 | 1.19% | 66.10 | 67.90 | 110906 | 74420.16 | 0.74% |
| 2025-06-25 | 65.75 | 66.35 | 0.67 | 1.02% | 65.11 | 66.36 | 76674 | 50357.16 | 0.51% |
| 2025-06-24 | 65.50 | 65.68 | 0.35 | 0.54% | 65.41 | 66.13 | 61439 | 40384.83 | 0.41% |
| 2025-06-23 | 65.55 | 65.33 | -0.60 | -0.91% | 65.00 | 66.10 | 73407 | 48101.72 | 0.49% |
| 2025-06-20 | 65.91 | 65.93 | 0.23 | 0.35% | 65.80 | 66.89 | 82881 | 54978.18 | 0.55% |
| 2025-06-19 | 66.18 | 65.70 | -0.80 | -1.20% | 65.50 | 66.52 | 45049 | 29743.22 | 0.30% |
| 2025-06-18 | 66.27 | 66.50 | 0.73 | 1.11% | 66.08 | 66.92 | 70153 | 46620.20 | 0.47% |
| 2025-06-17 | 65.84 | 65.77 | -0.11 | -0.17% | 65.50 | 66.46 | 60608 | 39941.47 | 0.40% |
| 2025-06-16 | 63.32 | 65.88 | 2.05 | 3.21% | 63.17 | 66.27 | 104746 | 67871.96 | 0.70% |
| 2025-06-13 | 65.60 | 63.83 | -1.97 | -2.99% | 63.81 | 65.72 | 124265 | 79887.69 | 0.82% |
| 2025-06-12 | 66.77 | 65.80 | -0.97 | -1.45% | 65.72 | 66.81 | 59963 | 39669.75 | 0.40% |
| 2025-06-11 | 66.43 | 66.77 | 0.39 | 0.59% | 66.42 | 67.00 | 34628 | 23139.22 | 0.23% |
| 2025-06-10 | 66.93 | 66.38 | -0.55 | -0.82% | 66.29 | 67.11 | 37990 | 25329.94 | 0.25% |
| 2025-06-09 | 67.00 | 66.93 | -0.19 | -0.28% | 66.83 | 67.19 | 39330 | 26350.86 | 0.26% |
| 2025-06-06 | 66.65 | 67.12 | 0.47 | 0.71% | 66.47 | 67.30 | 51347 | 34416.24 | 0.34% |
| 2025-06-05 | 66.58 | 66.65 | 0.16 | 0.24% | 66.34 | 66.90 | 41306 | 27504.43 | 0.27% |
| 2025-06-04 | 66.06 | 66.49 | 0.46 | 0.70% | 66.06 | 66.69 | 43175 | 28693.08 | 0.29% |
| 2025-06-03 | 65.50 | 66.03 | 0.33 | 0.50% | 65.30 | 66.26 | 52025 | 34249.81 | 0.35% |
| 2025-05-30 | 65.80 | 65.70 | -0.33 | -0.50% | 65.56 | 66.08 | 40710 | 26794.20 | 0.27% |
| 2025-05-29 | 65.59 | 66.03 | 0.37 | 0.56% | 65.00 | 66.03 | 63888 | 41912.59 | 0.42% |
| 2025-05-28 | 66.39 | 65.66 | -0.72 | -1.08% | 65.54 | 66.45 | 76004 | 50020.24 | 0.50% |
| 2025-05-27 | 66.60 | 66.38 | -0.32 | -0.48% | 66.23 | 67.10 | 43430 | 28889.07 | 0.29% |
| 2025-05-26 | 67.18 | 66.70 | -0.63 | -0.94% | 66.41 | 67.24 | 68165 | 45454.65 | 0.45% |
深证大盘股票行情在线 K线走势图
