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
2026-06-17	42.80	42.08	-0.72	-1.68%	41.72	43.10	61680	25980	0.41%
2026-06-16	43.00	42.80	-0.29	-0.67%	42.18	43.25	64786	27605	0.43%
2026-06-15	43.08	43.09	0.09	0.21%	42.64	43.55	64056	27545	0.43%
2026-06-12	43.20	43.00	-0.36	-0.83%	43.00	44.34	88494	38664	0.59%
2026-06-11	42.96	43.36	0.12	0.28%	42.80	43.58	50122	21672	0.33%
2026-06-10	41.98	43.24	1.26	3.00%	41.82	43.45	86773	37250	0.58%
2026-06-09	42.20	41.98	-0.27	-0.64%	41.80	42.50	45195	19013	0.30%
2026-06-08	43.30	42.25	-1.05	-2.42%	42.10	43.75	59268	25335	0.39%
2026-06-05	43.28	43.30	0.29	0.67%	42.91	44.15	57651	25141	0.38%
2026-06-04	44.04	43.01	-1.01	-2.29%	43.00	44.41	60558	26372	0.40%
2026-06-03	44.69	44.02	-0.67	-1.50%	43.70	44.69	59040	25952	0.39%
2026-06-02	45.49	44.69	-0.90	-1.97%	44.69	45.82	60348	27234	0.40%
2026-06-01	45.28	45.59	0.20	0.44%	44.91	45.69	63183	28653	0.42%
2026-05-29	43.66	45.39	1.53	3.49%	43.62	45.87	133336	60254	0.89%
2026-05-28	44.75	43.86	-1.35	-2.99%	43.69	44.79	66659	29449	0.44%
2026-05-27	44.00	45.21	1.02	2.31%	43.41	46.21	126886	56852	0.84%
2026-05-26	44.20	44.19	-0.28	-0.63%	43.95	45.07	52481	23320	0.35%
2026-05-25	43.49	44.47	0.86	1.97%	43.32	44.72	92103	40648	0.61%
2026-05-22	44.60	43.61	-0.99	-2.22%	43.55	44.69	68597	30054	0.46%
2026-05-21	44.79	44.60	-0.25	-0.56%	44.55	45.40	63830	28731	0.42%
2026-05-20	45.00	44.85	-0.30	-0.66%	44.61	45.45	52848	23770	0.35%
2026-05-19	45.00	45.15	0.03	0.07%	45.00	45.70	45651	20687	0.30%
2026-05-18	45.80	45.12	-0.83	-1.81%	44.93	45.83	66491	30068	0.44%
2026-05-15	46.68	45.95	-1.20	-2.55%	45.91	46.72	67650	31276	0.45%
2026-05-14	46.86	47.15	0.13	0.28%	46.22	48.15	104043	48977	0.69%
2026-05-13	47.61	47.02	-0.60	-1.26%	46.79	47.70	68407	32194	0.45%
2026-05-12	48.22	47.62	-0.67	-1.39%	47.61	48.38	61001	29190	0.40%
2026-05-11	48.23	48.29	-0.01	-0.02%	47.82	48.59	69941	33661	0.46%
2026-05-08	48.50	48.30	-0.33	-0.68%	48.18	48.56	55465	26806	0.37%
2026-05-07	48.80	48.63	-0.05	-0.10%	48.56	49.10	64183	31279	0.43%
2026-05-06	48.74	48.68	-0.55	-1.12%	48.48	48.86	64675	31491	0.43%
2026-04-30	49.73	49.23	-0.55	-1.10%	49.23	49.83	52805	26119	0.35%
2026-04-29	49.50	49.78	0.28	0.57%	49.30	50.19	57189	28489	0.38%
2026-04-28	49.20	49.50	0.07	0.14%	49.20	50.18	51799	25704	0.34%
2026-04-27	49.70	49.43	-0.44	-0.88%	49.33	49.77	40009	19810	0.27%
2026-04-24	49.90	49.87	-0.16	-0.32%	49.71	50.45	46442	23238	0.31%
2026-04-23	49.55	50.03	0.61	1.23%	49.55	50.50	69450	34843	0.46%
2026-04-22	49.67	49.42	-0.31	-0.62%	49.36	49.69	35668	17655	0.24%
2026-04-21	50.10	49.73	-0.22	-0.44%	49.65	50.35	31127	15528	0.21%
2026-04-20	49.73	49.95	0.21	0.42%	49.48	50.11	34545	17214	0.23%
2026-04-17	49.90	49.74	-0.66	-1.31%	49.62	49.92	44899	22329	0.30%
2026-04-16	50.52	50.40	-0.12	-0.24%	50.26	50.68	40878	20613	0.27%
2026-04-15	50.37	50.52	0.12	0.24%	50.08	50.88	41498	20955	0.28%
2026-04-14	50.19	50.40	0.28	0.56%	49.90	50.48	47317	23721	0.31%
2026-04-13	50.05	50.12	-0.15	-0.30%	49.80	50.14	23190	11592	0.15%
2026-04-10	50.01	50.27	0.35	0.70%	49.98	50.48	36955	18569	0.25%
2026-04-09	50.44	49.92	-0.77	-1.52%	49.77	50.56	37109	18558	0.25%
2026-04-08	50.36	50.69	0.92	1.85%	50.11	50.69	43949	22143	0.29%
2026-04-07	50.70	49.77	-0.89	-1.76%	49.53	50.86	46419	23190	0.31%
2026-04-03	51.85	50.66	-1.19	-2.30%	50.60	51.86	35701	18226	0.24%
2026-04-02	51.15	51.85	0.50	0.97%	51.10	52.19	57672	29844	0.38%
2026-04-01	51.16	51.35	0.61	1.20%	50.82	51.80	46135	23695	0.31%
2026-03-31	51.79	50.74	-0.35	-0.69%	50.73	52.08	55378	28459	0.37%
2026-03-30	50.45	51.09	0.29	0.57%	50.29	51.59	46114	23510	0.31%
2026-03-27	49.63	50.80	0.92	1.84%	49.61	51.06	61725	31261	0.41%
2026-03-26	50.20	49.88	-0.14	-0.28%	49.86	50.99	50712	25559	0.34%
2026-03-25	49.80	50.02	0.33	0.66%	49.55	50.07	34461	17185	0.23%
2026-03-24	49.21	49.69	0.95	1.95%	48.75	49.76	52610	25977	0.35%
2026-03-23	49.99	48.74	-1.62	-3.22%	48.60	50.00	72781	35845	0.48%
2026-03-20	50.77	50.36	-0.40	-0.79%	50.27	51.15	43153	21865	0.29%
2026-03-19	51.00	50.76	-0.59	-1.15%	50.67	51.22	37065	18887	0.25%
2026-03-18	51.64	51.35	-0.20	-0.39%	50.96	51.68	49440	25327	0.33%
2026-03-17	51.69	51.55	-0.21	-0.41%	51.53	52.33	54302	28199	0.36%
2026-03-16	51.16	51.76	0.53	1.03%	51.05	51.99	95609	49474	0.63%
2026-03-13	50.96	51.23	0.21	0.41%	50.83	51.48	69613	35625	0.46%
2026-03-12	51.25	51.02	-0.29	-0.57%	50.71	51.43	61559	31399	0.41%
2026-03-11	51.28	51.31	-0.06	-0.12%	51.02	51.45	45493	23297	0.30%
2026-03-10	51.30	51.37	0.20	0.39%	51.12	51.56	41231	21162	0.27%
2026-03-09	51.09	51.17	-0.55	-1.06%	50.91	51.57	52453	26868	0.35%