洋河股份

002304
🏛️ 中国 →
68.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 70.16 70.36 69.86 70.02 241.5K
09:35 70.08 70.30 70.01 70.20 195.4K
09:40 70.20 70.32 70.02 70.18 162.8K
09:45 70.28 70.30 70.10 70.30 158.1K
09:50 70.32 70.49 70.32 70.47 142.8K
09:55 70.48 70.48 70.34 70.37 98.7K
10:00 70.41 70.47 70.26 70.31 118.7K
10:05 70.32 70.55 70.30 70.48 146.8K
10:10 70.49 70.54 70.32 70.38 70.8K
10:15 70.41 70.55 70.38 70.47 60.2K
10:20 70.45 70.63 70.45 70.58 90.0K
10:25 70.58 70.59 70.50 70.53 89.1K
10:30 70.52 70.57 70.47 70.50 82.1K
10:35 70.50 70.50 70.38 70.41 34.2K
10:40 70.42 70.59 70.39 70.51 68.8K
10:45 70.57 70.57 70.44 70.44 30.2K
10:50 70.43 70.46 70.39 70.39 47.2K
10:55 70.38 70.41 70.33 70.35 51.2K
11:00 70.35 70.57 70.35 70.48 47.6K
11:05 70.44 70.60 70.44 70.49 60.7K
11:10 70.49 70.66 70.48 70.49 50.8K
11:15 70.49 70.60 70.43 70.43 56.7K
11:20 70.43 70.61 70.43 70.55 40.1K
11:25 70.52 70.64 70.45 70.45 47.3K
11:30 70.46 70.46 70.46 70.46 0.2K
13:00 70.46 70.46 70.21 70.23 71.2K
13:05 70.23 70.33 70.17 70.31 75.6K
13:10 70.30 70.30 70.20 70.22 28.4K
13:15 70.22 70.26 70.15 70.15 43.4K
13:20 70.12 70.17 70.09 70.10 69.8K
13:25 70.10 70.12 70.02 70.02 52.9K
13:30 70.03 70.03 69.89 69.90 197.9K
13:35 69.90 69.95 69.86 69.88 85.0K
13:40 69.89 69.89 69.81 69.81 98.7K
13:45 69.82 69.87 69.82 69.86 48.9K
13:50 69.86 69.88 69.85 69.88 56.5K
13:55 69.89 69.89 69.79 69.79 117.5K
14:00 69.79 69.85 69.72 69.73 102.4K
14:05 69.72 69.73 69.61 69.62 101.7K
14:10 69.63 69.71 69.60 69.61 80.7K
14:15 69.61 69.62 69.57 69.57 83.2K
14:20 69.62 69.74 69.62 69.66 78.4K
14:25 69.67 69.69 69.64 69.64 56.1K
14:30 69.65 69.76 69.63 69.73 48.8K
14:35 69.74 69.75 69.63 69.63 72.4K
14:40 69.62 69.70 69.62 69.66 60.0K
14:45 69.68 69.72 69.66 69.70 58.4K
14:50 69.71 69.78 69.68 69.74 130.1K
14:55 69.74 69.75 69.70 69.72 42.7K
15:40 69.78 69.78 69.78 69.78 45.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 67.96 69.13 67.50 68.82 4.9M
2025-09-26 68.33 68.64 67.80 67.95 4.3M
2025-09-25 69.11 69.19 68.22 68.35 4.6M
2025-09-24 69.20 69.51 69.02 69.11 3.1M
2025-09-23 69.70 69.95 68.90 69.32 4.2M
2025-09-22 70.37 70.66 69.57 69.78 4.1M
2025-09-19 70.00 70.70 69.81 70.45 4.9M
2025-09-18 71.59 71.62 69.80 70.13 6.3M
2025-09-17 71.81 72.20 71.40 71.59 4.1M
2025-09-16 72.14 72.40 71.38 71.80 4.7M
2025-09-15 72.35 72.73 71.90 72.13 4.9M
2025-09-12 73.55 74.49 72.54 72.64 6.7M
2025-09-11 73.16 74.20 72.94 73.54 5.9M
2025-09-10 73.73 74.33 73.03 73.31 4.9M
2025-09-09 73.31 73.80 72.92 73.77 4.6M
2025-09-08 72.85 73.86 72.70 73.66 6.2M
2025-09-05 72.68 73.13 71.80 73.00 4.4M
2025-09-04 72.30 72.86 71.43 72.76 6.0M
2025-09-03 73.95 74.90 72.30 72.40 6.2M
2025-09-02 73.71 75.50 73.51 73.73 9.2M
2025-09-01 73.90 74.33 73.17 73.85 7.2M
2025-08-29 72.86 74.50 72.86 73.91 8.8M
2025-08-28 72.50 73.73 71.00 72.86 8.8M
2025-08-27 74.23 74.28 72.50 72.52 9.3M
2025-08-26 74.23 75.22 73.42 74.42 9.7M
2025-08-25 72.18 74.88 72.17 74.27 13.7M
2025-08-22 72.00 72.40 71.54 72.16 7.8M
2025-08-21 73.40 73.59 71.92 72.18 9.5M
2025-08-20 72.99 74.80 72.46 73.38 15.7M
2025-08-19 69.60 74.08 69.50 73.58 28.1M
2025-08-18 69.88 70.35 69.65 69.84 6.3M
2025-08-15 69.50 69.94 68.94 69.89 6.0M
2025-08-14 69.00 71.20 68.88 69.69 9.2M
2025-08-13 69.19 69.45 68.80 68.88 4.6M
2025-08-12 69.69 69.96 69.20 69.25 4.6M
2025-08-11 68.79 69.97 68.65 69.68 5.2M
2025-08-08 69.00 69.29 68.66 68.79 3.5M
2025-08-07 68.80 69.14 68.60 69.01 3.6M
2025-08-06 68.70 68.99 68.21 68.80 3.3M
2025-08-05 68.00 68.80 67.92 68.76 4.5M
2025-08-04 67.91 68.13 67.62 68.01 3.1M
2025-08-01 67.50 68.36 67.35 68.20 5.0M
2025-07-31 68.25 68.57 67.36 67.46 6.7M
2025-07-30 67.92 69.00 67.66 68.50 6.0M
2025-07-29 68.10 68.53 67.58 67.94 4.6M
2025-07-28 68.29 68.29 67.61 68.23 4.7M
2025-07-25 68.92 69.03 68.15 68.30 5.2M
2025-07-24 68.53 68.92 68.40 68.89 4.6M
2025-07-23 69.56 69.83 68.72 68.78 6.2M
2025-07-22 68.50 69.57 68.20 69.53 7.1M
2025-07-21 69.25 69.27 68.18 68.38 5.7M
2025-07-18 67.58 69.59 67.51 69.21 10.4M
2025-07-17 66.88 67.64 66.82 67.59 5.7M
2025-07-16 66.15 66.95 66.15 66.81 4.6M
2025-07-15 66.43 66.68 65.66 66.26 5.0M
2025-07-14 66.25 66.89 65.90 66.70 4.5M
2025-07-11 66.16 66.99 66.10 66.31 7.7M
2025-07-10 65.43 66.36 65.28 66.34 5.8M
2025-07-09 65.45 66.19 65.31 65.37 6.1M
2025-07-08 64.85 65.60 64.69 65.52 6.9M
2025-07-07 65.21 65.43 64.76 64.80 4.4M
2025-07-04 65.08 65.39 64.91 65.20 4.3M
2025-07-03 65.08 65.45 64.68 65.21 4.9M
2025-07-02 64.72 65.63 64.51 65.07 6.6M
2025-07-01 64.35 64.88 64.10 64.64 3.6M
2025-06-30 63.98 64.92 63.89 64.55 5.6M
2025-06-27 64.90 64.91 63.63 63.91 8.6M
2025-06-26 66.35 67.90 66.10 67.14 11.1M
2025-06-25 65.75 66.36 65.11 66.35 7.7M
2025-06-24 65.50 66.13 65.41 65.68 6.1M
2025-06-23 65.55 66.10 65.00 65.33 7.3M
2025-06-20 65.91 66.89 65.80 65.93 8.3M
2025-06-19 66.18 66.52 65.50 65.70 4.5M
2025-06-18 66.27 66.92 66.08 66.50 7.0M
2025-06-17 65.84 66.46 65.50 65.77 6.1M
2025-06-16 63.32 66.27 63.17 65.88 10.5M
2025-06-13 65.60 65.72 63.81 63.83 12.4M
2025-06-12 66.77 66.81 65.72 65.80 6.0M
2025-06-11 66.43 67.00 66.42 66.77 3.5M
2025-06-10 66.93 67.11 66.29 66.38 3.8M
2025-06-09 67.00 67.19 66.83 66.93 3.9M
2025-06-06 66.65 67.30 66.47 67.12 5.1M
2025-06-05 66.58 66.90 66.34 66.65 4.1M
2025-06-04 66.06 66.69 66.06 66.49 4.3M
2025-06-03 65.50 66.26 65.30 66.03 5.2M
2025-05-30 65.80 66.08 65.56 65.70 4.1M
2025-05-29 65.59 66.03 65.00 66.03 6.4M
2025-05-28 66.39 66.45 65.54 65.66 7.6M
2025-05-27 66.60 67.10 66.23 66.38 4.3M
2025-05-26 67.18 67.24 66.41 66.70 6.8M
2025-05-23 67.76 68.15 67.30 67.33 4.5M
2025-05-22 68.11 68.17 67.70 67.75 3.6M
2025-05-21 68.03 68.40 68.00 68.13 3.2M
2025-05-20 67.73 68.39 67.70 68.10 4.1M
2025-05-19 67.80 67.95 67.36 67.72 5.3M
2025-05-16 68.88 69.08 68.26 68.31 4.8M
2025-05-15 69.55 69.83 68.88 68.88 4.6M
2025-05-14 69.21 70.47 68.80 69.73 6.9M
2025-05-13 69.25 69.35 69.01 69.22 4.2M
2025-05-12 69.00 69.13 68.76 68.99 4.1M
2025-05-09 69.10 69.29 68.79 68.80 4.4M
2025-05-08 68.80 69.55 68.68 69.17 5.1M
2025-05-07 69.31 69.82 68.80 69.10 5.5M
2025-05-06 68.70 69.06 68.01 68.79 7.0M
2025-04-30 68.73 69.18 68.52 68.60 6.0M
2025-04-29 67.02 69.43 67.02 68.83 13.3M
2025-04-28 72.45 72.50 71.62 71.70 5.2M
2025-04-25 72.37 72.75 72.34 72.44 3.7M
2025-04-24 72.78 72.89 72.27 72.37 5.3M
2025-04-23 73.00 73.10 72.60 72.74 4.8M
2025-04-22 72.96 73.18 72.73 72.88 3.5M
2025-04-21 73.15 73.25 72.94 73.04 3.3M
2025-04-18 73.18 73.49 72.62 73.25 3.9M
2025-04-17 72.50 73.57 72.40 73.38 5.5M
2025-04-16 73.29 73.30 72.33 73.01 8.0M
2025-04-15 73.39 73.48 73.01 73.45 6.5M
2025-04-14 74.20 74.42 73.40 73.62 9.3M
2025-04-11 75.00 75.03 73.75 74.09 8.5M
2025-04-10 75.69 75.89 74.88 75.39 7.3M
2025-04-09 73.78 75.90 73.73 75.60 8.5M
2025-04-08 73.59 74.66 73.23 74.46 9.8M
2025-04-07 75.15 75.58 72.20 73.40 13.8M
2025-04-03 76.12 77.12 75.98 76.75 3.9M
2025-04-02 76.40 76.58 76.21 76.41 2.2M
2025-04-01 76.49 76.67 76.17 76.40 3.1M
2025-03-31 76.82 77.13 76.10 76.25 4.3M
2025-03-28 77.25 77.48 76.73 76.95 3.3M
2025-03-27 76.79 77.50 76.58 77.32 4.1M
2025-03-26 76.88 77.10 76.70 77.02 3.6M
2025-03-25 76.90 77.10 76.57 77.03 4.6M
2025-03-24 77.30 77.48 76.50 76.90 6.0M
2025-03-21 77.63 78.31 77.09 77.29 6.9M
2025-03-20 78.23 78.25 77.56 77.63 5.9M
2025-03-19 78.42 78.93 78.02 78.25 4.7M
2025-03-18 79.18 79.26 78.18 78.36 6.3M
2025-03-17 79.40 79.75 78.50 78.91 9.5M
2025-03-14 76.70 79.85 76.70 79.02 19.0M
2025-03-13 76.90 77.40 76.54 76.67 5.0M
2025-03-12 78.29 78.50 76.82 76.84 10.2M
2025-03-11 76.93 78.28 76.82 78.28 6.3M
2025-03-10 77.53 77.85 77.15 77.38 4.3M
2025-03-07 76.90 78.02 76.68 77.83 6.3M
2025-03-06 76.60 77.32 76.30 77.12 5.4M
2025-03-05 76.12 76.59 75.75 76.44 3.8M
2025-03-04 76.99 76.99 75.81 76.18 6.7M
2025-03-03 77.40 79.05 76.90 77.11 7.3M
2025-02-28 78.90 79.76 77.31 77.36 9.0M
2025-02-27 78.30 79.33 78.10 78.96 5.7M
2025-02-26 77.91 78.55 77.88 78.39 3.7M
2025-02-25 78.95 78.95 77.87 77.91 4.1M
2025-02-24 78.83 79.91 78.40 79.34 6.1M
2025-02-21 78.30 80.33 78.25 78.86 7.2M
2025-02-20 77.80 78.34 77.60 77.85 3.0M
2025-02-19 77.92 78.16 77.21 77.97 3.9M
2025-02-18 78.30 79.10 77.69 77.94 4.8M
2025-02-17 78.80 79.46 78.38 78.60 4.5M
2025-02-14 78.50 78.97 78.21 78.59 4.4M
2025-02-13 77.44 79.40 77.24 78.79 9.9M
2025-02-12 77.05 77.47 76.83 77.40 3.5M
2025-02-11 77.63 77.75 77.02 77.16 3.0M
2025-02-10 77.89 78.10 77.43 77.58 4.5M
2025-02-07 77.18 78.57 76.95 77.88 5.0M
2025-02-06 77.07 77.62 76.90 77.40 3.0M
2025-02-05 78.40 78.46 76.90 77.12 3.9M
2025-01-27 78.40 78.42 77.56 78.40 4.5M
2025-01-24 79.80 80.44 79.42 80.44 4.5M
2025-01-23 80.03 80.65 79.92 80.01 3.7M
2025-01-22 80.00 80.13 79.51 79.68 2.3M
2025-01-21 80.49 80.60 79.82 80.18 2.6M
2025-01-20 80.20 81.15 80.08 80.35 4.5M
2025-01-17 79.57 80.40 79.50 80.00 2.5M
2025-01-16 80.20 80.89 79.35 79.77 3.2M
2025-01-15 80.27 80.59 79.85 79.97 2.7M
2025-01-14 78.62 80.45 78.58 80.37 4.2M
2025-01-13 78.00 78.96 77.81 78.62 3.2M
2025-01-10 80.00 80.14 78.28 78.32 4.9M
2025-01-09 79.93 80.88 79.18 80.09 2.9M
2025-01-08 80.70 81.25 79.31 80.10 4.2M
2025-01-07 80.87 80.98 79.91 80.85 3.5M
2025-01-06 80.96 81.71 79.50 80.68 5.6M
2025-01-03 81.35 82.60 81.20 81.78 7.5M
2025-01-02 83.08 83.50 81.06 81.28 7.7M