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
2025-10-31	69.33	70.80	-0.02	-0.03%	69.30	71.48	96193	67685	0.64%
2025-10-30	69.39	70.82	1.43	2.06%	69.28	71.50	81112	57424	0.54%
2025-10-29	69.54	69.39	-0.24	-0.34%	68.95	69.62	29447	20392	0.20%
2025-10-28	69.76	69.63	-0.14	-0.20%	69.50	70.08	24940	17405	0.17%
2025-10-27	69.15	69.77	0.55	0.79%	68.83	69.98	33946	23632	0.23%
2025-10-24	70.18	69.22	-0.93	-1.33%	69.18	70.37	37654	26279	0.25%
2025-10-23	69.70	70.15	0.43	0.62%	69.58	70.28	27009	18891	0.18%
2025-10-22	69.88	69.72	-0.23	-0.33%	69.54	70.14	24188	16883	0.16%
2025-10-21	69.90	69.95	-0.23	-0.33%	69.76	70.30	23709	16598	0.16%
2025-10-20	70.08	70.18	0.18	0.26%	69.56	70.22	31197	21817	0.21%
2025-10-17	70.46	70.00	-0.47	-0.67%	69.78	70.65	48661	34181	0.32%
2025-10-16	69.17	70.47	1.17	1.69%	69.10	70.58	62237	43553	0.41%
2025-10-15	68.50	69.30	0.53	0.77%	68.26	69.66	51208	35381	0.34%
2025-10-14	67.29	68.77	1.79	2.67%	67.05	68.85	87691	59828	0.58%
2025-10-13	66.98	66.98	-0.67	-0.99%	66.63	67.20	42009	28128	0.28%
2025-10-10	67.62	67.65	0.04	0.06%	67.38	68.00	44630	30189	0.30%
2025-10-09	67.94	67.61	-0.33	-0.49%	67.05	67.95	49620	33486	0.33%
2025-09-30	68.61	67.94	-0.88	-1.28%	67.94	68.69	40197	27438	0.27%
2025-09-29	67.96	68.82	0.87	1.28%	67.50	69.13	49189	33578	0.33%
2025-09-26	68.33	67.95	-0.40	-0.59%	67.80	68.64	43192	29401	0.29%
2025-09-25	69.11	68.35	-0.76	-1.10%	68.22	69.19	46254	31732	0.31%
2025-09-24	69.20	69.11	-0.21	-0.30%	69.02	69.51	31314	21669	0.21%
2025-09-23	69.70	69.32	-0.46	-0.66%	68.90	69.95	41519	28767	0.28%
2025-09-22	70.37	69.78	-0.67	-0.95%	69.57	70.66	40981	28733	0.27%
2025-09-19	70.00	70.45	0.32	0.46%	69.81	70.70	48980	34374	0.33%
2025-09-18	71.59	70.13	-1.46	-2.04%	69.80	71.62	63122	44587	0.42%
2025-09-17	71.81	71.59	-0.21	-0.29%	71.40	72.20	40752	29201	0.27%
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%