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
2026-04-02	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%
2026-03-06	50.74	51.72	0.95	1.87%	50.60	51.85	57946	29690	0.38%
2026-03-05	50.88	50.77	0.46	0.91%	50.56	51.14	42786	21719	0.28%
2026-03-04	50.92	50.31	-0.88	-1.72%	50.14	50.93	65948	33297	0.44%
2026-03-03	51.80	51.19	-0.72	-1.39%	51.13	52.59	94343	48781	0.63%
2026-03-02	52.70	51.91	-1.29	-2.42%	51.88	52.84	93401	48734	0.62%
2026-02-27	53.22	53.20	-0.05	-0.09%	53.03	53.41	47094	25065	0.31%
2026-02-26	54.00	53.25	-0.75	-1.39%	53.18	54.01	76992	41171	0.51%
2026-02-25	53.99	54.00	0.08	0.15%	53.91	54.45	68629	37114	0.46%
2026-02-24	54.70	53.92	-0.15	-0.28%	53.92	54.76	58233	31536	0.39%
2026-02-13	54.42	54.07	-0.27	-0.50%	54.04	54.74	49754	27076	0.33%
2026-02-12	54.99	54.34	-0.69	-1.25%	54.32	55.00	73768	40257	0.49%
2026-02-11	55.00	55.03	-0.05	-0.09%	54.90	55.28	45637	25126	0.30%
2026-02-10	55.54	55.08	-0.58	-1.04%	55.00	55.55	86356	47670	0.57%
2026-02-09	55.36	55.66	0.42	0.76%	55.36	56.10	74167	41258	0.49%
2026-02-06	55.50	55.24	-0.54	-0.97%	55.00	55.80	80892	44693	0.54%
2026-02-05	55.30	55.78	0.17	0.31%	55.28	56.35	113404	63392	0.75%
2026-02-04	54.96	55.61	0.40	0.72%	54.62	56.00	122091	67620	0.81%
2026-02-03	55.36	55.21	-0.66	-1.18%	54.81	56.41	143953	79522	0.96%
2026-02-02	55.01	55.87	0.55	0.99%	55.01	57.55	191758	107953	1.27%
2026-01-30	58.80	55.32	-4.50	-7.52%	55.00	58.80	296140	167804	1.97%
2026-01-29	54.12	59.82	5.44	10.00%	53.88	59.82	446367	253440	2.96%
2026-01-28	54.20	54.38	0.03	0.06%	53.90	54.90	162031	88076	1.08%
2026-01-27	55.98	54.35	-2.04	-3.62%	54.11	55.98	236546	129253	1.57%
2026-01-26	59.00	56.39	-6.16	-9.85%	56.38	59.66	396611	227668	2.63%
2026-01-23	63.50	62.55	-0.97	-1.53%	62.49	64.09	88410	55973	0.59%
2026-01-22	63.22	63.52	0.34	0.54%	63.21	64.58	77895	49840	0.52%
2026-01-21	63.85	63.18	-1.01	-1.57%	63.02	64.35	62275	39518	0.41%
2026-01-20	61.99	64.19	2.20	3.55%	61.93	64.70	121090	77140	0.80%
2026-01-19	61.88	61.99	-0.01	-0.02%	61.67	62.18	30811	19101	0.20%
2026-01-16	62.94	62.00	-0.95	-1.51%	61.86	63.00	43133	26855	0.29%
2026-01-15	62.96	62.95	-0.35	-0.55%	62.68	63.54	39330	24790	0.26%
2026-01-14	63.30	63.30	-0.25	-0.39%	62.72	63.99	66840	42383	0.44%
2026-01-13	63.22	63.55	0.35	0.55%	62.72	63.63	61758	39131	0.41%
2026-01-12	62.61	63.20	0.60	0.96%	62.60	63.45	51157	32323	0.34%
2026-01-09	62.35	62.60	0.30	0.48%	62.30	63.05	46245	28996	0.31%
2026-01-08	62.11	62.30	0.04	0.06%	61.88	62.39	28691	17829	0.19%
2026-01-07	62.75	62.26	-1.12	-1.77%	62.17	62.75	44884	28009	0.30%
2026-01-06	61.61	63.38	1.80	2.92%	61.33	63.38	49267	30553	0.33%
2026-01-05	60.69	61.58	0.84	1.38%	60.65	61.67	54870	33703	0.36%
2025-12-31	61.18	60.74	-0.45	-0.74%	60.65	61.30	37579	22859	0.25%
2025-12-30	61.40	61.19	-0.28	-0.46%	61.04	61.41	32073	19622	0.21%
2025-12-29	62.13	61.47	-0.66	-1.06%	61.35	62.18	46478	28672	0.31%
2025-12-26	62.51	62.13	-0.56	-0.89%	61.89	62.51	46253	28749	0.31%
2025-12-25	62.11	62.69	0.59	0.95%	62.03	62.99	37901	23697	0.25%
2025-12-24	62.14	62.10	-0.04	-0.06%	61.84	62.17	27747	17205	0.18%