洋河股份

002304
🏛️ 中国 →
67.94
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 110.57 111.15 109.01 109.90 3.7M
2023-12-28 105.49 110.94 105.12 110.38 7.3M
2023-12-27 106.00 106.21 104.60 105.26 3.9M
2023-12-26 107.21 107.38 105.80 106.03 2.2M
2023-12-25 106.60 107.76 106.50 107.39 2.2M
2023-12-22 107.86 108.23 106.55 106.82 4.7M
2023-12-21 106.50 108.36 106.36 107.83 4.3M
2023-12-20 107.80 108.00 106.73 106.90 2.5M
2023-12-19 107.61 108.21 106.67 107.31 2.6M
2023-12-18 107.00 107.96 105.74 107.62 2.8M
2023-12-15 107.20 109.31 106.90 107.35 4.5M
2023-12-14 109.81 110.38 106.56 107.06 5.2M
2023-12-13 113.00 113.00 109.00 109.30 6.4M
2023-12-12 111.68 113.50 111.38 113.36 3.3M
2023-12-11 110.47 112.10 108.62 112.00 6.3M
2023-12-08 112.90 113.63 111.53 111.70 4.6M
2023-12-07 112.81 113.25 111.20 112.89 3.2M
2023-12-06 111.57 113.90 111.00 112.70 4.2M
2023-12-05 114.69 114.83 111.22 111.55 4.7M
2023-12-04 116.29 116.30 114.78 114.81 3.4M
2023-12-01 116.63 116.90 114.80 115.90 4.2M
2023-11-30 115.88 117.28 115.48 116.63 3.3M
2023-11-29 116.33 116.74 115.16 115.63 3.1M
2023-11-28 116.73 117.35 115.72 116.49 3.0M
2023-11-27 118.00 118.25 115.78 116.50 3.4M
2023-11-24 118.35 119.17 118.00 118.30 2.6M
2023-11-23 118.91 118.91 117.84 118.72 2.6M
2023-11-22 119.17 119.66 118.29 118.92 2.8M
2023-11-21 117.70 120.15 117.22 119.61 6.2M
2023-11-20 116.53 117.63 115.69 117.20 3.6M
2023-11-17 116.80 117.39 116.00 116.37 3.4M
2023-11-16 118.68 118.78 116.80 117.30 4.2M
2023-11-15 119.51 119.95 118.38 118.77 4.2M
2023-11-14 118.85 120.30 118.01 118.66 3.5M
2023-11-13 119.28 119.88 118.12 119.01 2.8M
2023-11-10 120.70 121.29 118.95 119.25 3.4M
2023-11-09 120.70 121.76 120.56 121.30 2.6M
2023-11-08 120.84 121.64 120.01 120.66 2.9M
2023-11-07 121.30 121.88 120.67 121.18 2.4M
2023-11-06 122.00 122.22 120.10 121.70 4.1M
2023-11-03 119.80 121.75 119.51 121.11 3.3M
2023-11-02 121.50 122.49 119.66 119.91 5.0M
2023-11-01 127.00 127.68 121.80 121.90 7.1M
2023-10-31 122.73 122.97 121.20 122.10 3.9M
2023-10-30 121.92 123.28 120.28 122.70 4.1M
2023-10-27 119.37 122.49 119.26 121.94 4.6M
2023-10-26 117.90 120.00 117.70 119.84 3.3M
2023-10-25 118.95 120.20 117.89 118.70 5.5M
2023-10-24 115.60 117.38 114.90 116.45 4.1M
2023-10-23 114.98 116.99 114.23 115.13 3.8M
2023-10-20 115.57 117.31 114.50 115.02 5.2M
2023-10-19 118.60 118.60 115.61 116.03 6.4M
2023-10-18 119.00 120.51 118.50 119.00 3.3M
2023-10-17 119.50 119.78 118.17 119.12 4.0M
2023-10-16 122.02 122.23 118.83 119.03 6.7M
2023-10-13 125.64 125.64 120.66 121.87 10.0M
2023-10-12 127.25 127.38 126.03 126.32 4.1M
2023-10-11 127.80 127.80 125.60 126.08 4.4M
2023-10-10 129.85 129.85 126.17 126.29 5.7M
2023-10-09 129.40 129.40 126.66 128.39 4.9M
2023-09-28 130.78 131.13 129.12 129.40 4.7M
2023-09-27 131.40 132.80 130.38 130.48 5.1M
2023-09-26 132.60 133.35 130.56 131.36 3.7M
2023-09-25 133.79 133.80 132.23 132.44 4.1M
2023-09-22 131.71 133.92 131.71 133.80 4.8M
2023-09-21 134.60 134.60 131.70 131.88 5.0M
2023-09-20 134.85 135.28 134.33 134.61 2.4M
2023-09-19 136.05 136.16 133.81 135.25 5.3M
2023-09-18 135.00 137.11 134.08 136.33 4.3M
2023-09-15 137.23 137.96 135.21 135.37 4.1M
2023-09-14 138.20 138.77 136.50 136.85 3.8M
2023-09-13 137.12 139.76 137.11 137.82 3.4M
2023-09-12 138.37 139.36 137.66 138.00 3.1M
2023-09-11 136.85 140.36 136.17 138.43 5.3M
2023-09-08 137.01 137.80 136.23 136.71 2.1M
2023-09-07 139.22 139.76 137.51 137.60 2.9M
2023-09-06 139.17 140.36 138.60 139.86 3.1M
2023-09-05 140.50 141.11 139.01 139.53 4.1M
2023-09-04 139.00 141.90 138.15 141.35 8.9M
2023-09-01 135.50 139.19 135.50 137.40 6.1M
2023-08-31 133.58 135.13 132.60 134.20 4.8M
2023-08-30 136.36 136.78 133.58 133.58 5.8M
2023-08-29 135.44 137.18 134.22 136.35 5.5M
2023-08-28 142.01 142.39 135.00 135.58 6.9M
2023-08-25 134.80 135.98 134.44 135.34 2.5M
2023-08-24 132.86 135.99 132.40 135.20 3.1M
2023-08-23 134.46 135.17 132.09 132.36 2.9M
2023-08-22 134.02 135.70 132.90 134.30 3.3M
2023-08-21 134.05 135.79 132.76 133.91 3.8M
2023-08-18 137.03 137.73 134.03 134.05 4.4M
2023-08-17 136.00 137.73 135.69 137.54 3.9M
2023-08-16 136.51 138.44 135.90 136.90 2.5M
2023-08-15 135.80 137.30 135.01 136.86 3.2M
2023-08-14 136.22 137.00 133.92 135.69 7.1M
2023-08-11 142.60 143.00 138.80 138.80 3.9M
2023-08-10 142.85 142.85 140.65 142.20 2.8M
2023-08-09 141.84 142.97 141.79 142.84 2.1M
2023-08-08 141.85 143.15 141.33 142.22 2.3M
2023-08-07 144.29 144.29 141.50 142.37 3.8M
2023-08-04 146.12 147.67 143.71 144.50 6.4M
2023-08-03 143.33 145.66 142.40 144.60 3.7M
2023-08-02 143.50 145.70 142.69 143.33 3.4M
2023-08-01 146.50 148.88 143.74 144.55 6.4M
2023-07-31 146.00 150.00 145.74 146.64 13.7M
2023-07-28 137.96 143.30 137.50 142.76 8.0M
2023-07-27 138.89 140.80 138.10 138.71 5.4M
2023-07-26 138.01 139.29 137.42 138.89 4.2M
2023-07-25 136.00 139.32 136.00 138.64 9.2M
2023-07-24 133.00 133.84 132.61 133.29 2.7M
2023-07-21 131.33 135.15 131.30 133.81 4.8M
2023-07-20 132.00 133.46 131.02 131.17 3.4M
2023-07-19 131.50 132.28 130.60 131.61 2.9M
2023-07-18 133.63 133.99 131.65 131.98 3.1M
2023-07-17 134.37 134.50 133.02 133.63 2.1M
2023-07-14 135.76 135.80 134.01 135.08 3.3M
2023-07-13 132.49 135.35 132.49 134.95 6.7M
2023-07-12 131.45 132.41 131.01 131.93 2.5M
2023-07-11 131.48 131.65 130.40 131.25 3.0M
2023-07-10 131.11 132.18 130.38 130.99 3.2M
2023-07-07 130.69 131.15 129.97 130.28 2.7M
2023-07-06 131.90 132.76 130.28 130.72 4.1M
2023-07-05 134.89 134.90 131.86 132.32 4.2M
2023-07-04 134.70 134.88 133.01 134.88 3.0M
2023-07-03 132.10 134.80 131.18 134.51 4.8M
2023-06-30 132.43 133.30 131.02 131.35 4.6M
2023-06-29 134.87 135.01 131.35 131.95 5.8M
2023-06-28 136.00 136.98 134.50 134.82 3.4M
2023-06-27 135.95 136.25 133.80 136.00 2.7M
2023-06-26 136.98 136.98 133.80 134.97 3.8M
2023-06-21 138.00 139.33 137.30 137.51 2.9M
2023-06-20 142.80 144.15 141.40 142.21 3.2M
2023-06-19 144.90 145.50 141.98 142.80 4.9M
2023-06-16 145.00 145.67 143.60 145.15 4.9M
2023-06-15 143.98 144.88 142.28 144.50 4.8M
2023-06-14 141.20 144.87 141.20 142.42 6.5M
2023-06-13 139.00 140.80 138.51 140.65 3.9M
2023-06-12 135.37 140.21 135.02 139.23 5.1M
2023-06-09 138.20 140.30 136.15 136.26 4.7M
2023-06-08 133.95 137.48 132.76 137.05 4.9M
2023-06-07 135.50 136.29 133.33 133.33 3.4M
2023-06-06 135.98 137.37 134.29 134.95 5.2M
2023-06-05 137.12 138.18 134.71 135.26 4.6M
2023-06-02 134.68 138.30 134.12 137.89 4.3M
2023-06-01 133.15 136.30 133.11 134.44 4.6M
2023-05-31 136.51 136.78 133.50 134.24 6.4M
2023-05-30 138.26 138.58 135.60 136.79 3.1M
2023-05-29 138.72 139.56 136.10 137.56 3.5M
2023-05-26 139.35 139.80 138.06 138.66 2.4M
2023-05-25 140.00 140.25 138.01 138.80 5.3M
2023-05-24 142.80 142.89 140.34 140.54 3.7M
2023-05-23 146.00 146.75 143.30 143.30 3.5M
2023-05-22 142.78 147.50 141.21 146.29 6.6M
2023-05-19 141.10 143.20 139.20 142.03 2.8M
2023-05-18 142.00 142.79 140.49 141.23 2.8M
2023-05-17 144.30 144.86 141.25 141.80 3.9M
2023-05-16 144.30 144.40 143.12 144.38 2.2M
2023-05-15 142.90 144.66 141.60 144.49 4.0M
2023-05-12 144.90 146.28 142.88 143.35 3.2M
2023-05-11 145.54 146.26 144.50 144.96 2.9M
2023-05-10 146.89 147.00 144.80 145.54 3.5M
2023-05-09 145.91 150.35 145.23 147.29 4.9M
2023-05-08 148.50 148.79 145.28 146.31 5.1M
2023-05-05 145.20 148.79 144.96 147.86 6.4M
2023-05-04 149.01 150.29 143.33 145.04 11.9M
2023-04-28 148.21 150.84 148.00 149.70 6.2M
2023-04-27 148.80 150.20 147.10 148.29 7.0M
2023-04-26 150.00 153.20 148.32 149.55 6.6M
2023-04-25 147.63 151.15 147.06 151.13 4.9M
2023-04-24 149.95 151.17 146.98 147.20 5.1M
2023-04-21 150.60 152.36 149.61 149.96 3.2M
2023-04-20 152.82 153.15 149.50 149.96 3.3M
2023-04-19 152.24 153.64 150.15 152.88 3.7M
2023-04-18 152.50 155.43 151.60 152.24 5.1M
2023-04-17 151.55 153.55 150.50 152.65 5.4M
2023-04-14 151.88 151.98 149.12 149.94 4.6M
2023-04-13 151.00 152.39 149.71 151.29 4.6M
2023-04-12 155.00 155.21 150.50 151.27 6.9M
2023-04-11 155.60 156.28 153.81 154.80 5.8M
2023-04-10 158.80 158.80 152.79 155.70 9.0M
2023-04-07 162.60 163.62 157.93 158.66 7.2M
2023-04-06 164.55 165.04 161.89 162.95 3.0M
2023-04-04 166.67 168.23 163.08 165.43 5.4M
2023-04-03 165.46 168.77 164.51 166.60 5.7M
2023-03-31 171.00 172.89 164.53 165.46 7.2M
2023-03-30 169.00 171.21 168.20 170.37 3.8M
2023-03-29 170.12 171.59 167.50 169.35 3.7M
2023-03-28 164.00 170.30 162.36 168.58 7.0M
2023-03-27 164.34 164.48 161.31 162.25 2.9M
2023-03-24 164.63 166.49 163.43 163.65 2.8M
2023-03-23 162.17 166.35 162.09 165.09 3.4M
2023-03-22 162.40 165.85 162.30 162.80 3.7M
2023-03-21 159.50 163.49 157.81 162.50 4.9M
2023-03-20 159.50 160.94 156.80 159.00 6.1M
2023-03-17 165.20 165.97 159.01 159.50 7.8M
2023-03-16 164.35 166.34 162.52 164.18 3.2M
2023-03-15 168.00 168.47 164.59 164.99 3.2M
2023-03-14 168.00 169.29 163.33 165.91 5.3M
2023-03-13 165.42 168.79 164.80 168.00 4.3M
2023-03-10 164.80 167.31 163.97 164.14 3.1M
2023-03-09 167.99 168.82 164.70 166.31 3.6M
2023-03-08 168.00 169.77 167.19 167.86 3.5M
2023-03-07 170.90 171.35 168.96 169.00 4.8M
2023-03-06 171.25 173.68 169.58 171.43 6.4M
2023-03-03 174.00 177.50 170.58 172.33 4.4M
2023-03-02 172.51 173.90 172.21 172.41 2.4M
2023-03-01 170.68 175.66 169.34 173.23 5.7M
2023-02-28 173.05 173.96 169.67 170.01 3.6M
2023-02-27 168.06 174.57 166.48 172.88 7.3M
2023-02-24 170.21 170.67 167.03 168.55 4.4M
2023-02-23 172.80 174.30 170.09 170.98 5.2M
2023-02-22 173.96 176.43 172.30 172.80 4.9M
2023-02-21 178.70 179.33 173.43 174.70 6.4M
2023-02-20 179.00 180.00 173.50 179.00 5.0M
2023-02-17 175.07 181.88 175.01 176.19 6.2M
2023-02-16 176.94 179.02 175.06 176.10 5.8M
2023-02-15 178.00 179.30 176.06 176.71 3.5M
2023-02-14 179.90 180.99 177.12 177.75 4.2M
2023-02-13 170.05 183.00 170.05 179.90 9.3M
2023-02-10 171.50 174.37 170.69 171.97 4.7M
2023-02-09 168.15 172.99 168.15 171.90 6.7M
2023-02-08 169.49 170.83 168.29 168.80 3.1M
2023-02-07 172.65 172.80 168.77 169.54 5.1M
2023-02-06 172.88 172.88 168.20 170.54 7.4M
2023-02-03 174.97 176.57 172.11 175.50 6.7M
2023-02-02 179.08 179.18 174.50 175.84 8.7M
2023-02-01 177.99 178.76 175.27 178.50 7.0M
2023-01-31 185.68 186.00 175.26 175.60 9.2M
2023-01-30 185.00 189.80 183.11 184.49 7.4M
2023-01-20 185.00 187.50 181.90 183.11 3.9M
2023-01-19 182.30 186.60 178.49 184.47 6.3M
2023-01-18 184.00 187.49 181.68 182.30 3.6M
2023-01-17 186.29 187.50 181.56 184.00 5.9M
2023-01-16 183.00 190.66 182.22 186.28 10.6M
2023-01-13 174.98 183.80 174.05 182.68 10.4M
2023-01-12 177.00 177.89 173.50 175.00 5.4M
2023-01-11 176.80 177.45 173.90 175.01 4.5M
2023-01-10 176.49 179.90 174.00 176.80 7.0M
2023-01-09 168.00 177.82 166.30 176.87 12.3M
2023-01-06 165.74 168.20 163.18 166.64 6.6M
2023-01-05 158.99 168.29 158.14 165.74 11.0M
2023-01-04 156.51 159.51 155.00 157.70 4.5M
2023-01-03 160.01 160.23 155.71 157.13 6.2M