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 |
|---|
| 2025-04-30 | 68.73 | 68.60 | -0.23 | -0.33% | 68.52 | 69.18 | 60388 | 41502.19 | 0.40% |
| 2025-04-29 | 67.02 | 68.83 | -2.87 | -4.00% | 67.02 | 69.43 | 132708 | 90902.41 | 0.88% |
| 2025-04-28 | 72.45 | 71.70 | -0.74 | -1.02% | 71.62 | 72.50 | 51664 | 37131.70 | 0.34% |
| 2025-04-25 | 72.37 | 72.44 | 0.07 | 0.10% | 72.34 | 72.75 | 36708 | 26635.91 | 0.24% |
| 2025-04-24 | 72.78 | 72.37 | -0.37 | -0.51% | 72.27 | 72.89 | 53195 | 38586.91 | 0.35% |
| 2025-04-23 | 73.00 | 72.74 | -0.14 | -0.19% | 72.60 | 73.10 | 48077 | 34991.80 | 0.32% |
| 2025-04-22 | 72.96 | 72.88 | -0.16 | -0.22% | 72.73 | 73.18 | 35160 | 25669.89 | 0.23% |
| 2025-04-21 | 73.15 | 73.04 | -0.21 | -0.29% | 72.94 | 73.25 | 33040 | 24131.46 | 0.22% |
| 2025-04-18 | 73.18 | 73.25 | -0.13 | -0.18% | 72.62 | 73.49 | 38635 | 28213.03 | 0.26% |
| 2025-04-17 | 72.50 | 73.38 | 0.37 | 0.51% | 72.40 | 73.57 | 55079 | 40309.55 | 0.37% |
| 2025-04-16 | 73.29 | 73.01 | -0.44 | -0.60% | 72.33 | 73.30 | 79896 | 58113.98 | 0.53% |
| 2025-04-15 | 73.39 | 73.45 | -0.17 | -0.23% | 73.01 | 73.48 | 64733 | 47407.73 | 0.43% |
| 2025-04-14 | 74.20 | 73.62 | -0.47 | -0.63% | 73.40 | 74.42 | 93246 | 68878.25 | 0.62% |
| 2025-04-11 | 75.00 | 74.09 | -1.30 | -1.72% | 73.75 | 75.03 | 84732 | 62894.18 | 0.56% |
| 2025-04-10 | 75.69 | 75.39 | -0.21 | -0.28% | 74.88 | 75.89 | 73116 | 55171.42 | 0.49% |
| 2025-04-09 | 73.78 | 75.60 | 1.14 | 1.53% | 73.73 | 75.90 | 84503 | 63373.81 | 0.56% |
| 2025-04-08 | 73.59 | 74.46 | 1.06 | 1.44% | 73.23 | 74.66 | 98266 | 72690.72 | 0.65% |
| 2025-04-07 | 75.15 | 73.40 | -3.35 | -4.36% | 72.20 | 75.58 | 137724 | 101872.53 | 0.92% |
| 2025-04-03 | 76.12 | 76.75 | 0.34 | 0.44% | 75.98 | 77.12 | 39201 | 30055.82 | 0.26% |
| 2025-04-02 | 76.40 | 76.41 | 0.01 | 0.01% | 76.21 | 76.58 | 22205 | 16962.79 | 0.15% |
| 2025-04-01 | 76.49 | 76.40 | 0.15 | 0.20% | 76.17 | 76.67 | 31384 | 23970.48 | 0.21% |
| 2025-03-31 | 76.82 | 76.25 | -0.70 | -0.91% | 76.10 | 77.13 | 42651 | 32591.47 | 0.28% |
| 2025-03-28 | 77.25 | 76.95 | -0.37 | -0.48% | 76.73 | 77.48 | 33348 | 25671.34 | 0.22% |
| 2025-03-27 | 76.79 | 77.32 | 0.30 | 0.39% | 76.58 | 77.50 | 41200 | 31807.88 | 0.27% |
| 2025-03-26 | 76.88 | 77.02 | -0.01 | -0.01% | 76.70 | 77.10 | 36072 | 27743.71 | 0.24% |
| 2025-03-25 | 76.90 | 77.03 | 0.13 | 0.17% | 76.57 | 77.10 | 46341 | 35590.48 | 0.31% |
| 2025-03-24 | 77.30 | 76.90 | -0.39 | -0.50% | 76.50 | 77.48 | 59516 | 45698.52 | 0.40% |
| 2025-03-21 | 77.63 | 77.29 | -0.34 | -0.44% | 77.09 | 78.31 | 68804 | 53292.11 | 0.46% |
| 2025-03-20 | 78.23 | 77.63 | -0.62 | -0.79% | 77.56 | 78.25 | 58798 | 45727.97 | 0.39% |
| 2025-03-19 | 78.42 | 78.25 | -0.11 | -0.14% | 78.02 | 78.93 | 46579 | 36485.17 | 0.31% |
| 2025-03-18 | 79.18 | 78.36 | -0.55 | -0.70% | 78.18 | 79.26 | 62674 | 49211.61 | 0.42% |
| 2025-03-17 | 79.40 | 78.91 | -0.11 | -0.14% | 78.50 | 79.75 | 95067 | 75139.02 | 0.63% |
| 2025-03-14 | 76.70 | 79.02 | 2.35 | 3.07% | 76.70 | 79.85 | 189962 | 149321.61 | 1.26% |
| 2025-03-13 | 76.90 | 76.67 | -0.17 | -0.22% | 76.54 | 77.40 | 50101 | 38521.62 | 0.33% |
| 2025-03-12 | 78.29 | 76.84 | -1.44 | -1.84% | 76.82 | 78.50 | 102165 | 78882.80 | 0.68% |
| 2025-03-11 | 76.93 | 78.28 | 0.90 | 1.16% | 76.82 | 78.28 | 63394 | 49319.94 | 0.42% |
| 2025-03-10 | 77.53 | 77.38 | -0.45 | -0.58% | 77.15 | 77.85 | 43182 | 33416.50 | 0.29% |
| 2025-03-07 | 76.90 | 77.83 | 0.71 | 0.92% | 76.68 | 78.02 | 63086 | 48804.38 | 0.42% |
| 2025-03-06 | 76.60 | 77.12 | 0.68 | 0.89% | 76.30 | 77.32 | 54096 | 41609.42 | 0.36% |
| 2025-03-05 | 76.12 | 76.44 | 0.26 | 0.34% | 75.75 | 76.59 | 38018 | 28955.73 | 0.25% |
| 2025-03-04 | 76.99 | 76.18 | -0.93 | -1.21% | 75.81 | 76.99 | 66852 | 50878.89 | 0.44% |
| 2025-03-03 | 77.40 | 77.11 | -0.25 | -0.32% | 76.90 | 79.05 | 72739 | 56376.38 | 0.48% |
| 2025-02-28 | 78.90 | 77.36 | -1.60 | -2.03% | 77.31 | 79.76 | 90279 | 70977.27 | 0.60% |
| 2025-02-27 | 78.30 | 78.96 | 0.57 | 0.73% | 78.10 | 79.33 | 56963 | 44938.93 | 0.38% |
| 2025-02-26 | 77.91 | 78.39 | 0.48 | 0.62% | 77.88 | 78.55 | 37429 | 29283.38 | 0.25% |
| 2025-02-25 | 78.95 | 77.91 | -1.43 | -1.80% | 77.87 | 78.95 | 40965 | 32107.53 | 0.27% |
| 2025-02-24 | 78.83 | 79.34 | 0.48 | 0.61% | 78.40 | 79.91 | 61084 | 48535.66 | 0.41% |
| 2025-02-21 | 78.30 | 78.86 | 1.01 | 1.30% | 78.25 | 80.33 | 72442 | 57291.57 | 0.48% |
| 2025-02-20 | 77.80 | 77.85 | -0.12 | -0.15% | 77.60 | 78.34 | 30258 | 23574.36 | 0.20% |
| 2025-02-19 | 77.92 | 77.97 | 0.03 | 0.04% | 77.21 | 78.16 | 39113 | 30363.76 | 0.26% |
| 2025-02-18 | 78.30 | 77.94 | -0.66 | -0.84% | 77.69 | 79.10 | 48457 | 37946.49 | 0.32% |
| 2025-02-17 | 78.80 | 78.60 | 0.01 | 0.01% | 78.38 | 79.46 | 44501 | 35087.75 | 0.30% |
| 2025-02-14 | 78.50 | 78.59 | -0.20 | -0.25% | 78.21 | 78.97 | 43626 | 34293.89 | 0.29% |
| 2025-02-13 | 77.44 | 78.79 | 1.39 | 1.80% | 77.24 | 79.40 | 99249 | 78075.06 | 0.66% |
| 2025-02-12 | 77.05 | 77.40 | 0.24 | 0.31% | 76.83 | 77.47 | 35102 | 27054.53 | 0.23% |
| 2025-02-11 | 77.63 | 77.16 | -0.42 | -0.54% | 77.02 | 77.75 | 30374 | 23437.28 | 0.20% |
| 2025-02-10 | 77.89 | 77.58 | -0.30 | -0.39% | 77.43 | 78.10 | 45178 | 35057.54 | 0.30% |
| 2025-02-07 | 77.18 | 77.88 | 0.48 | 0.62% | 76.95 | 78.57 | 50299 | 39165.11 | 0.33% |
| 2025-02-06 | 77.07 | 77.40 | 0.28 | 0.36% | 76.90 | 77.62 | 29746 | 22983.80 | 0.20% |
| 2025-02-05 | 78.40 | 77.12 | -1.28 | -1.63% | 76.90 | 78.46 | 38820 | 30022.66 | 0.26% |
| 2025-01-27 | 78.40 | 78.40 | 0.29 | 0.37% | 77.56 | 78.42 | 44568 | 34792.14 | 0.30% |
| 2025-01-24 | 79.80 | 80.44 | 0.43 | 0.54% | 79.42 | 80.44 | 44921 | 36006.66 | 0.30% |
| 2025-01-23 | 80.03 | 80.01 | 0.33 | 0.41% | 79.92 | 80.65 | 37271 | 29884.29 | 0.25% |
| 2025-01-22 | 80.00 | 79.68 | -0.50 | -0.62% | 79.51 | 80.13 | 23241 | 18520.55 | 0.15% |
| 2025-01-21 | 80.49 | 80.18 | -0.17 | -0.21% | 79.82 | 80.60 | 25504 | 20446.40 | 0.17% |
| 2025-01-20 | 80.20 | 80.35 | 0.35 | 0.44% | 80.08 | 81.15 | 44602 | 35959.44 | 0.30% |
| 2025-01-17 | 79.57 | 80.00 | 0.23 | 0.29% | 79.50 | 80.40 | 25375 | 20306.00 | 0.17% |
| 2025-01-16 | 80.20 | 79.77 | -0.20 | -0.25% | 79.35 | 80.89 | 31842 | 25478.15 | 0.21% |
| 2025-01-15 | 80.27 | 79.97 | -0.40 | -0.50% | 79.85 | 80.59 | 27371 | 21920.28 | 0.18% |
| 2025-01-14 | 78.62 | 80.37 | 1.75 | 2.23% | 78.58 | 80.45 | 41505 | 33178.83 | 0.28% |
| 2025-01-13 | 78.00 | 78.62 | 0.30 | 0.38% | 77.81 | 78.96 | 32004 | 25113.72 | 0.21% |
| 2025-01-10 | 80.00 | 78.32 | -1.77 | -2.21% | 78.28 | 80.14 | 49165 | 38853.51 | 0.33% |
| 2025-01-09 | 79.93 | 80.09 | -0.01 | -0.01% | 79.18 | 80.88 | 29041 | 23275.86 | 0.19% |
| 2025-01-08 | 80.70 | 80.10 | -0.75 | -0.93% | 79.31 | 81.25 | 42410 | 34027.05 | 0.28% |
| 2025-01-07 | 80.87 | 80.85 | 0.17 | 0.21% | 79.91 | 80.98 | 35339 | 28392.06 | 0.24% |
| 2025-01-06 | 80.96 | 80.68 | -1.10 | -1.35% | 79.50 | 81.71 | 55520 | 44805.77 | 0.37% |
| 2025-01-03 | 81.35 | 81.78 | 0.50 | 0.62% | 81.20 | 82.60 | 74710 | 61269.84 | 0.50% |
| 2025-01-02 | 83.08 | 81.28 | -2.25 | -2.69% | 81.06 | 83.50 | 77409 | 63531.53 | 0.52% |
| 2024-12-31 | 83.40 | 83.53 | 0.41 | 0.49% | 83.40 | 84.67 | 80845 | 67946.00 | 0.54% |
| 2024-12-30 | 83.68 | 83.12 | -0.90 | -1.07% | 82.93 | 84.23 | 50257 | 41970.34 | 0.33% |
深证大盘股票行情在线 K线走势图
