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
2025-04-03	76.12	76.75	0.34	0.44%	75.98	77.12	39201	30055	0.26%
2025-04-02	76.40	76.41	0.01	0.01%	76.21	76.58	22205	16962	0.15%
2025-04-01	76.49	76.40	0.15	0.20%	76.17	76.67	31384	23970	0.21%
2025-03-31	76.82	76.25	-0.70	-0.91%	76.10	77.13	42651	32591	0.28%
2025-03-28	77.25	76.95	-0.37	-0.48%	76.73	77.48	33348	25671	0.22%
2025-03-27	76.79	77.32	0.30	0.39%	76.58	77.50	41200	31807	0.27%
2025-03-26	76.88	77.02	-0.01	-0.01%	76.70	77.10	36072	27743	0.24%
2025-03-25	76.90	77.03	0.13	0.17%	76.57	77.10	46341	35590	0.31%
2025-03-24	77.30	76.90	-0.39	-0.50%	76.50	77.48	59516	45698	0.40%
2025-03-21	77.63	77.29	-0.34	-0.44%	77.09	78.31	68804	53292	0.46%
2025-03-20	78.23	77.63	-0.62	-0.79%	77.56	78.25	58798	45727	0.39%
2025-03-19	78.42	78.25	-0.11	-0.14%	78.02	78.93	46579	36485	0.31%
2025-03-18	79.18	78.36	-0.55	-0.70%	78.18	79.26	62674	49211	0.42%
2025-03-17	79.40	78.91	-0.11	-0.14%	78.50	79.75	95067	75139	0.63%
2025-03-14	76.70	79.02	2.35	3.07%	76.70	79.85	189962	149321	1.26%
2025-03-13	76.90	76.67	-0.17	-0.22%	76.54	77.40	50101	38521	0.33%
2025-03-12	78.29	76.84	-1.44	-1.84%	76.82	78.50	102165	78882	0.68%
2025-03-11	76.93	78.28	0.90	1.16%	76.82	78.28	63394	49319	0.42%
2025-03-10	77.53	77.38	-0.45	-0.58%	77.15	77.85	43182	33416	0.29%
2025-03-07	76.90	77.83	0.71	0.92%	76.68	78.02	63086	48804	0.42%
2025-03-06	76.60	77.12	0.68	0.89%	76.30	77.32	54096	41609	0.36%
2025-03-05	76.12	76.44	0.26	0.34%	75.75	76.59	38018	28955	0.25%
2025-03-04	76.99	76.18	-0.93	-1.21%	75.81	76.99	66852	50878	0.44%
2025-03-03	77.40	77.11	-0.25	-0.32%	76.90	79.05	72739	56376	0.48%
2025-02-28	78.90	77.36	-1.60	-2.03%	77.31	79.76	90279	70977	0.60%
2025-02-27	78.30	78.96	0.57	0.73%	78.10	79.33	56963	44938	0.38%
2025-02-26	77.91	78.39	0.48	0.62%	77.88	78.55	37429	29283	0.25%
2025-02-25	78.95	77.91	-1.43	-1.80%	77.87	78.95	40965	32107	0.27%
2025-02-24	78.83	79.34	0.48	0.61%	78.40	79.91	61084	48535	0.41%
2025-02-21	78.30	78.86	1.01	1.30%	78.25	80.33	72442	57291	0.48%
2025-02-20	77.80	77.85	-0.12	-0.15%	77.60	78.34	30258	23574	0.20%
2025-02-19	77.92	77.97	0.03	0.04%	77.21	78.16	39113	30363	0.26%
2025-02-18	78.30	77.94	-0.66	-0.84%	77.69	79.10	48457	37946	0.32%
2025-02-17	78.80	78.60	0.01	0.01%	78.38	79.46	44501	35087	0.30%
2025-02-14	78.50	78.59	-0.20	-0.25%	78.21	78.97	43626	34293	0.29%
2025-02-13	77.44	78.79	1.39	1.80%	77.24	79.40	99249	78075	0.66%
2025-02-12	77.05	77.40	0.24	0.31%	76.83	77.47	35102	27054	0.23%
2025-02-11	77.63	77.16	-0.42	-0.54%	77.02	77.75	30374	23437	0.20%
2025-02-10	77.89	77.58	-0.30	-0.39%	77.43	78.10	45178	35057	0.30%
2025-02-07	77.18	77.88	0.48	0.62%	76.95	78.57	50299	39165	0.33%
2025-02-06	77.07	77.40	0.28	0.36%	76.90	77.62	29746	22983	0.20%
2025-02-05	78.40	77.12	-1.28	-1.63%	76.90	78.46	38820	30022	0.26%
2025-01-27	78.40	78.40	0.29	0.37%	77.56	78.42	44568	34792	0.30%
2025-01-24	79.80	80.44	0.43	0.54%	79.42	80.44	44921	36006	0.30%
2025-01-23	80.03	80.01	0.33	0.41%	79.92	80.65	37271	29884	0.25%
2025-01-22	80.00	79.68	-0.50	-0.62%	79.51	80.13	23241	18520	0.15%
2025-01-21	80.49	80.18	-0.17	-0.21%	79.82	80.60	25504	20446	0.17%
2025-01-20	80.20	80.35	0.35	0.44%	80.08	81.15	44602	35959	0.30%
2025-01-17	79.57	80.00	0.23	0.29%	79.50	80.40	25375	20306	0.17%
2025-01-16	80.20	79.77	-0.20	-0.25%	79.35	80.89	31842	25478	0.21%
2025-01-15	80.27	79.97	-0.40	-0.50%	79.85	80.59	27371	21920	0.18%
2025-01-14	78.62	80.37	1.75	2.23%	78.58	80.45	41505	33178	0.28%
2025-01-13	78.00	78.62	0.30	0.38%	77.81	78.96	32004	25113	0.21%
2025-01-10	80.00	78.32	-1.77	-2.21%	78.28	80.14	49165	38853	0.33%
2025-01-09	79.93	80.09	-0.01	-0.01%	79.18	80.88	29041	23275	0.19%
2025-01-08	80.70	80.10	-0.75	-0.93%	79.31	81.25	42410	34027	0.28%
2025-01-07	80.87	80.85	0.17	0.21%	79.91	80.98	35339	28392	0.24%
2025-01-06	80.96	80.68	-1.10	-1.35%	79.50	81.71	55520	44805	0.37%
2025-01-03	81.35	81.78	0.50	0.62%	81.20	82.60	74710	61269	0.50%
2025-01-02	83.08	81.28	-2.25	-2.69%	81.06	83.50	77409	63531	0.52%
2024-12-31	83.40	83.53	0.41	0.49%	83.40	84.67	80845	67946	0.54%
2024-12-30	83.68	83.12	-0.90	-1.07%	82.93	84.23	50257	41970	0.33%
2024-12-27	83.55	84.02	0.45	0.54%	83.12	84.35	36959	30971	0.25%
2024-12-26	83.30	83.57	0.20	0.24%	83.09	83.86	30257	25278	0.20%
2024-12-25	83.24	83.37	0.13	0.16%	82.83	83.48	35250	29322	0.23%