洋河股份 (002304) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	72.14	71.80	-0.33	-0.46%	71.38	72.40	46500	33408	0.31%
2025-09-15	72.35	72.13	-0.51	-0.70%	71.90	72.73	48604	35119	0.32%
2025-09-12	73.55	72.64	-0.90	-1.22%	72.54	74.49	66613	48838	0.44%
2025-09-11	73.16	73.54	0.23	0.31%	72.94	74.20	59228	43474	0.39%
2025-09-10	73.73	73.31	-0.46	-0.62%	73.03	74.33	48902	36034	0.32%
2025-09-09	73.31	73.77	0.11	0.15%	72.92	73.80	45585	33451	0.30%
2025-09-08	72.85	73.66	0.66	0.90%	72.70	73.86	62413	45868	0.41%
2025-09-05	72.68	73.00	0.24	0.33%	71.80	73.13	44467	32232	0.30%
2025-09-04	72.30	72.76	0.36	0.50%	71.43	72.86	60289	43538	0.40%
2025-09-03	73.95	72.40	-1.33	-1.80%	72.30	74.90	61884	45201	0.41%
2025-09-02	73.71	73.73	-0.12	-0.16%	73.51	75.50	92498	68885	0.61%
2025-09-01	73.90	73.85	-0.06	-0.08%	73.17	74.33	71586	52788	0.48%
2025-08-29	72.86	73.91	1.05	1.44%	72.86	74.50	87996	65145	0.58%
2025-08-28	72.50	72.86	0.34	0.47%	71.00	73.73	88042	64089	0.58%
2025-08-27	74.23	72.52	-1.90	-2.55%	72.50	74.28	92669	68111	0.62%
2025-08-26	74.23	74.42	0.15	0.20%	73.42	75.22	97239	72419	0.65%
2025-08-25	72.18	74.27	2.11	2.92%	72.17	74.88	136784	100805	0.91%
2025-08-22	72.00	72.16	-0.02	-0.03%	71.54	72.40	77528	55818	0.51%
2025-08-21	73.40	72.18	-1.20	-1.64%	71.92	73.59	95453	69221	0.63%
2025-08-20	72.99	73.38	-0.20	-0.27%	72.46	74.80	157069	116041	1.04%
2025-08-19	69.60	73.58	3.74	5.36%	69.50	74.08	280796	204099	1.86%
2025-08-18	69.88	69.84	-0.05	-0.07%	69.65	70.35	62697	43863	0.42%
2025-08-15	69.50	69.89	0.20	0.29%	68.94	69.94	59983	41649	0.40%
2025-08-14	69.00	69.69	0.81	1.18%	68.88	71.20	91590	64291	0.61%
2025-08-13	69.19	68.88	-0.37	-0.53%	68.80	69.45	46455	32070	0.31%
2025-08-12	69.69	69.25	-0.43	-0.62%	69.20	69.96	45603	31740	0.30%
2025-08-11	68.79	69.68	0.89	1.29%	68.65	69.97	51978	36105	0.35%
2025-08-08	69.00	68.79	-0.22	-0.32%	68.66	69.29	34688	23950	0.23%
2025-08-07	68.80	69.01	0.21	0.31%	68.60	69.14	35907	24759	0.24%
2025-08-06	68.70	68.80	0.04	0.06%	68.21	68.99	33083	22693	0.22%
2025-08-05	68.00	68.76	0.75	1.10%	67.92	68.80	45128	30927	0.30%
2025-08-04	67.91	68.01	-0.19	-0.28%	67.62	68.13	30869	20949	0.20%
2025-08-01	67.50	68.20	0.74	1.10%	67.35	68.36	50357	34209	0.33%
2025-07-31	68.25	67.46	-1.04	-1.52%	67.36	68.57	67352	45649	0.45%
2025-07-30	67.92	68.50	0.56	0.82%	67.66	69.00	60207	41293	0.40%
2025-07-29	68.10	67.94	-0.29	-0.43%	67.58	68.53	45573	30902	0.30%
2025-07-28	68.29	68.23	-0.07	-0.10%	67.61	68.29	47057	31967	0.31%
2025-07-25	68.92	68.30	-0.59	-0.86%	68.15	69.03	52447	35936	0.35%
2025-07-24	68.53	68.89	0.11	0.16%	68.40	68.92	45688	31393	0.30%
2025-07-23	69.56	68.78	-0.75	-1.08%	68.72	69.83	62357	43207	0.41%
2025-07-22	68.50	69.53	1.15	1.68%	68.20	69.57	71116	49100	0.47%
2025-07-21	69.25	68.38	-0.83	-1.20%	68.18	69.27	57277	39259	0.38%
2025-07-18	67.58	69.21	1.62	2.40%	67.51	69.59	104042	71750	0.69%
2025-07-17	66.88	67.59	0.78	1.17%	66.82	67.64	56705	38152	0.38%
2025-07-16	66.15	66.81	0.55	0.83%	66.15	66.95	45836	30571	0.30%
2025-07-15	66.43	66.26	-0.44	-0.66%	65.66	66.68	50340	33298	0.33%
2025-07-14	66.25	66.70	0.39	0.59%	65.90	66.89	44660	29640	0.30%
2025-07-11	66.16	66.31	-0.03	-0.05%	66.10	66.99	77288	51468	0.51%
2025-07-10	65.43	66.34	0.97	1.48%	65.28	66.36	58160	38349	0.39%
2025-07-09	65.45	65.37	-0.15	-0.23%	65.31	66.19	60656	39883	0.40%
2025-07-08	64.85	65.52	0.72	1.11%	64.69	65.60	69349	45304	0.46%
2025-07-07	65.21	64.80	-0.40	-0.61%	64.76	65.43	44210	28789	0.29%
2025-07-04	65.08	65.20	-0.01	-0.02%	64.91	65.39	42950	27990	0.29%
2025-07-03	65.08	65.21	0.14	0.22%	64.68	65.45	49469	32245	0.33%
2025-07-02	64.72	65.07	0.43	0.67%	64.51	65.63	66308	43122	0.44%
2025-07-01	64.35	64.64	0.09	0.14%	64.10	64.88	36437	23420	0.24%
2025-06-30	63.98	64.55	0.64	1.00%	63.89	64.92	56430	36344	0.37%
2025-06-27	64.90	63.91	-0.91	-1.40%	63.63	64.91	85602	54967	0.57%
2025-06-26	66.35	67.14	0.79	1.19%	66.10	67.90	110906	74420	0.74%
2025-06-25	65.75	66.35	0.67	1.02%	65.11	66.36	76674	50357	0.51%
2025-06-24	65.50	65.68	0.35	0.54%	65.41	66.13	61439	40384	0.41%
2025-06-23	65.55	65.33	-0.60	-0.91%	65.00	66.10	73407	48101	0.49%
2025-06-20	65.91	65.93	0.23	0.35%	65.80	66.89	82881	54978	0.55%
2025-06-19	66.18	65.70	-0.80	-1.20%	65.50	66.52	45049	29743	0.30%
2025-06-18	66.27	66.50	0.73	1.11%	66.08	66.92	70153	46620	0.47%
2025-06-17	65.84	65.77	-0.11	-0.17%	65.50	66.46	60608	39941	0.40%
2025-06-16	63.32	65.88	2.05	3.21%	63.17	66.27	104746	67871	0.70%
2025-06-13	65.60	63.83	-1.97	-2.99%	63.81	65.72	124265	79887	0.82%
2025-06-12	66.77	65.80	-0.97	-1.45%	65.72	66.81	59963	39669	0.40%
2025-06-11	66.43	66.77	0.39	0.59%	66.42	67.00	34628	23139	0.23%
2025-06-10	66.93	66.38	-0.55	-0.82%	66.29	67.11	37990	25329	0.25%
2025-06-09	67.00	66.93	-0.19	-0.28%	66.83	67.19	39330	26350	0.26%