洋河股份（002304）历史行情

以下为洋河股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	37.100	37.020	37.190	36.870	-0.230	-0.617%	4.78万	0.00亿	0.000%
2026-10-07	36.930	37.250	37.690	36.830	0.350	0.949%	583.28万	2.17亿	0.387%
2026-10-06	36.930	37.250	37.690	36.830	0.350	0.949%	583.28万	2.17亿	0.387%
2026-10-05	36.930	37.250	37.690	36.830	0.350	0.949%	583.28万	2.17亿	0.387%
2026-10-02	36.930	37.250	37.690	36.830	0.350	0.949%	583.28万	2.17亿	0.387%
2026-10-01	36.930	37.250	37.690	36.830	0.350	0.949%	583.28万	2.17亿	0.387%
2026-09-30	36.930	37.250	37.690	36.830	0.350	0.949%	5.83万	0.00亿	0.000%
2026-09-29	37.010	36.900	37.190	36.900	-0.110	-0.297%	3.54万	0.00亿	0.000%
2026-09-28	37.400	37.010	37.530	36.950	-0.460	-1.228%	4.10万	0.00亿	0.000%
2026-09-27	37.940	37.470	38.020	37.440	-0.560	-1.473%	430.11万	1.62亿	0.286%
2026-09-24	37.940	37.470	38.020	37.440	-0.560	-1.473%	4.30万	0.00亿	0.000%
2026-09-23	38.350	38.030	38.760	37.970	-0.320	-0.834%	5.57万	0.00亿	0.000%
2026-09-22	38.400	38.350	38.610	38.180	-0.050	-0.130%	3.40万	0.00亿	0.000%
2026-09-21	38.100	38.400	38.500	37.910	0.340	0.893%	3.39万	0.00亿	0.000%
2026-09-18	37.960	38.060	38.280	37.930	0.110	0.290%	2.77万	0.00亿	0.000%
2026-09-17	37.780	37.950	38.110	37.680	0.040	0.106%	2.08万	0.00亿	0.000%
2026-09-16	37.890	37.910	37.970	37.540	-0.020	-0.053%	2.50万	0.00亿	0.000%
2026-09-15	38.090	37.930	38.290	37.910	-0.140	-0.368%	2.27万	0.00亿	0.000%
2026-09-14	38.070	38.070	38.330	37.980	0.000	0.000%	2.22万	0.00亿	0.000%
2026-09-11	38.390	38.070	38.390	37.880	-0.410	-1.065%	4.32万	0.00亿	0.000%
2026-09-10	39.090	38.480	39.190	38.400	-0.640	-1.636%	6.08万	0.00亿	0.000%
2026-09-09	39.610	39.120	39.620	39.100	-0.560	-1.411%	4.53万	0.00亿	0.000%
2026-09-08	39.410	39.680	39.880	39.390	0.180	0.456%	3.77万	0.00亿	0.000%
2026-09-07	39.550	39.500	39.740	39.190	-0.090	-0.227%	4.21万	0.00亿	0.000%
2026-09-04	38.770	39.590	39.890	38.760	0.840	2.168%	8.00万	0.00亿	0.000%
2026-09-03	38.800	38.750	39.210	38.680	-0.100	-0.257%	3.45万	0.00亿	0.000%
2026-09-02	39.460	38.850	39.590	38.800	-0.610	-1.546%	4.11万	0.00亿	0.000%
2026-09-01	38.590	39.460	39.690	38.500	0.820	2.122%	6.95万	0.00亿	0.000%
2026-08-31	39.130	38.640	39.230	38.600	-0.490	-1.252%	5.34万	0.00亿	0.000%
2026-08-28	38.800	39.130	39.250	38.670	0.250	0.643%	5.10万	0.00亿	0.000%
2026-08-27	39.110	38.880	39.230	38.550	-1.030	-2.581%	8.57万	0.00亿	0.000%
2026-08-26	39.200	39.910	39.970	39.080	0.480	1.217%	4.50万	0.00亿	0.000%
2026-08-25	38.970	39.430	39.440	38.970	0.380	0.973%	3.43万	0.00亿	0.000%
2026-08-24	38.820	39.050	39.240	38.700	0.220	0.567%	4.18万	0.00亿	0.000%
2026-08-21	39.410	38.830	39.440	38.730	-0.580	-1.472%	3.73万	0.00亿	0.000%
2026-08-20	39.040	39.410	39.580	39.040	0.390	0.999%	4.12万	0.00亿	0.000%
2026-08-19	39.580	39.020	39.880	39.000	-0.630	-1.589%	4.47万	0.00亿	0.000%
2026-08-18	39.800	39.650	40.220	39.440	-0.170	-0.427%	4.35万	0.00亿	0.000%
2026-08-17	40.000	39.820	40.000	39.430	-0.760	-1.873%	7.22万	0.00亿	0.000%
2026-08-14	41.560	40.580	41.640	40.550	-0.990	-2.382%	6.08万	0.00亿	0.000%
2026-08-13	41.400	41.570	42.130	41.400	-0.050	-0.120%	7.10万	0.00亿	0.000%
2026-08-12	40.950	41.620	41.980	40.820	0.520	1.265%	8.44万	0.00亿	0.000%
2026-08-11	41.290	41.100	41.570	40.800	-0.470	-1.131%	5.91万	0.00亿	0.000%
2026-08-10	40.800	41.570	42.010	40.800	0.730	1.787%	9.51万	0.00亿	0.000%
2026-08-07	40.860	40.840	40.960	40.220	-0.040	-0.098%	7.46万	0.00亿	0.000%
2026-08-06	41.390	40.880	41.480	40.600	-0.410	-0.993%	7.68万	0.00亿	0.000%
2026-08-05	41.940	41.290	42.000	41.160	-0.630	-1.503%	8.02万	0.00亿	0.000%
2026-08-04	42.800	41.920	42.880	41.860	-0.710	-1.665%	7.25万	0.00亿	0.000%
2026-08-03	42.800	42.630	43.230	42.570	-0.270	-0.629%	7.31万	0.00亿	0.000%
2026-07-31	41.800	42.900	42.900	41.600	0.460	1.084%	11.01万	0.00亿	0.000%
2026-07-30	40.370	42.440	43.050	40.360	1.950	4.816%	18.12万	0.00亿	0.000%
2026-07-29	40.000	40.490	40.990	40.000	0.370	0.922%	10.29万	0.00亿	0.000%
2026-07-28	39.630	40.120	40.310	39.470	0.420	1.058%	6.54万	0.00亿	0.000%
2026-07-27	39.330	39.700	39.930	39.240	0.360	0.915%	4.44万	0.00亿	0.000%
2026-07-24	40.110	39.340	40.500	39.320	-0.910	-2.261%	5.70万	0.00亿	0.000%
2026-07-23	40.330	40.250	40.690	39.800	-0.580	-1.421%	6.49万	0.00亿	0.000%
2026-07-22	40.040	40.830	40.830	39.540	0.560	1.391%	10.19万	0.00亿	0.000%
2026-07-21	40.600	40.270	41.870	40.110	-0.670	-1.637%	14.15万	0.00亿	0.000%
2026-07-20	39.800	40.940	41.170	39.800	1.170	2.942%	12.72万	0.00亿	0.000%
2026-07-17	40.160	39.770	40.810	39.490	-0.400	-0.996%	9.96万	0.00亿	0.000%
2026-07-16	39.690	40.170	40.430	39.400	0.480	1.209%	9.93万	0.00亿	0.000%
2026-07-15	37.950	39.690	40.090	37.700	1.610	4.228%	12.79万	0.00亿	0.000%
2026-07-14	38.020	38.080	38.240	37.750	-0.020	-0.052%	5.24万	0.00亿	0.000%
2026-07-13	38.350	38.100	38.530	37.910	-0.550	-1.423%	5.85万	0.00亿	0.000%
2026-07-10	37.660	38.650	38.900	37.290	1.010	2.683%	8.95万	0.00亿	0.000%
2026-07-09	38.000	37.640	38.170	37.510	-0.570	-1.492%	4.59万	0.00亿	0.000%
2026-07-08	37.980	38.210	38.440	37.520	0.290	0.765%	5.66万	0.00亿	0.000%
2026-07-07	39.090	37.920	39.090	37.800	-1.270	-3.241%	6.23万	0.00亿	0.000%
2026-07-06	38.500	39.190	39.450	38.330	0.510	1.319%	6.66万	0.00亿	0.000%
2026-07-03	38.530	38.680	39.110	38.330	0.270	0.703%	6.94万	0.00亿	0.000%
2026-07-02	38.500	38.410	39.080	38.140	-0.200	-0.518%	7.16万	0.00亿	0.000%
2026-07-01	38.100	38.610	38.960	37.840	0.460	1.206%	8.49万	0.00亿	0.000%
2026-06-30	38.590	38.150	38.770	37.830	-0.440	-1.140%	7.56万	0.00亿	0.000%
2026-06-29	37.680	38.590	38.820	37.030	0.840	2.225%	9.30万	0.00亿	0.000%
2026-06-26	38.620	37.750	39.030	37.730	-0.950	-2.455%	7.15万	0.00亿	0.000%
2026-06-25	38.280	38.700	39.530	38.090	0.190	0.493%	9.08万	0.00亿	0.000%
2026-06-24	39.140	38.510	39.590	38.500	-0.700	-1.785%	6.82万	0.00亿	0.000%
2026-06-23	39.610	39.210	40.410	39.080	-0.570	-1.433%	7.05万	0.00亿	0.000%
2026-06-22	39.370	39.780	40.320	38.910	0.220	0.556%	6.98万	0.00亿	0.000%
2026-06-18	40.480	39.560	40.530	39.270	-1.050	-2.586%	6.65万	0.00亿	0.000%
2026-06-17	41.330	40.610	41.630	40.250	-0.720	-1.742%	6.17万	0.00亿	0.000%
2026-06-16	41.530	41.330	41.780	40.710	-0.290	-0.697%	6.48万	0.00亿	0.000%
2026-06-15	41.610	41.620	42.080	41.170	0.090	0.217%	6.41万	0.00亿	0.000%
2026-06-12	41.730	41.530	42.870	41.530	-0.360	-0.859%	8.85万	0.00亿	0.000%
2026-06-11	41.490	41.890	42.110	41.330	0.120	0.287%	5.01万	0.00亿	0.000%
2026-06-10	40.510	41.770	41.980	40.350	1.260	3.110%	8.68万	0.00亿	0.000%
2026-06-09	40.730	40.510	41.030	40.330	-0.270	-0.662%	4.52万	0.00亿	0.000%
2026-06-08	41.830	40.780	42.280	40.630	-1.050	-2.510%	5.93万	0.00亿	0.000%
2026-06-05	41.810	41.830	42.680	41.440	0.290	0.698%	5.77万	0.00亿	0.000%
2026-06-04	42.570	41.540	42.940	41.530	-1.010	-2.374%	6.06万	0.00亿	0.000%
2026-06-03	43.220	42.550	43.220	42.230	-0.670	-1.550%	5.90万	0.00亿	0.000%
2026-06-02	44.020	43.220	44.350	43.220	-0.900	-2.040%	6.03万	0.00亿	0.000%
2026-06-01	43.810	44.120	44.220	43.440	0.200	0.455%	6.32万	0.00亿	0.000%
2026-05-29	42.190	43.920	44.400	42.150	1.530	3.609%	13.33万	0.00亿	0.000%
2026-05-28	43.280	42.390	43.320	42.220	-1.350	-3.086%	6.67万	0.00亿	0.000%
2026-05-27	42.530	43.740	44.740	41.940	1.020	2.388%	12.69万	0.00亿	0.000%
2026-05-26	42.730	42.720	43.600	42.480	-0.280	-0.651%	5.25万	0.00亿	0.000%
2026-05-25	42.020	43.000	43.250	41.850	0.860	2.041%	9.21万	0.00亿	0.000%
2026-05-22	43.130	42.140	43.220	42.080	-0.990	-2.295%	6.86万	0.00亿	0.000%
2026-05-21	43.320	43.130	43.930	43.080	-0.250	-0.576%	6.38万	0.00亿	0.000%
2026-05-20	43.530	43.380	43.980	43.140	-0.300	-0.687%	5.28万	0.00亿	0.000%
2026-05-19	43.530	43.680	44.230	43.530	0.030	0.069%	4.57万	0.00亿	0.000%
2026-05-18	44.330	43.650	44.360	43.460	-0.830	-1.866%	6.65万	0.00亿	0.000%
2026-05-15	45.210	44.480	45.250	44.440	-1.200	-2.627%	6.77万	0.00亿	0.000%
2026-05-14	45.390	45.680	46.680	44.750	0.130	0.285%	10.40万	0.00亿	0.000%
2026-05-13	46.140	45.550	46.230	45.320	-0.600	-1.300%	6.84万	0.00亿	0.000%
2026-05-12	46.750	46.150	46.910	46.140	-0.670	-1.431%	6.10万	0.00亿	0.000%
2026-05-11	46.760	46.820	47.120	46.350	-0.010	-0.021%	6.99万	0.00亿	0.000%
2026-05-08	47.030	46.830	47.090	46.710	-0.330	-0.700%	5.55万	0.00亿	0.000%
2026-05-07	47.330	47.160	47.630	47.090	-0.050	-0.106%	6.42万	0.00亿	0.000%
2026-05-06	47.270	47.210	47.390	47.010	-0.550	-1.152%	6.47万	0.00亿	0.000%
2026-04-30	48.260	47.760	48.360	47.760	-0.550	-1.138%	5.28万	0.00亿	0.000%
2026-04-29	48.030	48.310	48.720	47.830	0.280	0.583%	5.72万	0.00亿	0.000%
2026-04-28	47.730	48.030	48.710	47.730	0.070	0.146%	5.18万	0.00亿	0.000%
2026-04-27	48.230	47.960	48.300	47.860	-0.440	-0.909%	4.00万	0.00亿	0.000%
2026-04-24	48.430	48.400	48.980	48.240	-0.160	-0.329%	4.64万	0.00亿	0.000%
2026-04-23	48.080	48.560	49.030	48.080	0.610	1.272%	6.95万	0.00亿	0.000%
2026-04-22	48.200	47.950	48.220	47.890	-0.310	-0.642%	3.57万	0.00亿	0.000%
2026-04-21	48.630	48.260	48.880	48.180	-0.220	-0.454%	3.11万	0.00亿	0.000%
2026-04-20	48.260	48.480	48.640	48.010	0.210	0.435%	3.45万	0.00亿	0.000%
2026-04-17	48.430	48.270	48.450	48.150	-0.660	-1.349%	4.49万	0.00亿	0.000%
2026-04-16	49.050	48.930	49.210	48.790	-0.120	-0.245%	4.09万	0.00亿	0.000%
2026-04-15	48.900	49.050	49.410	48.610	0.120	0.245%	4.15万	0.00亿	0.000%
2026-04-14	48.720	48.930	49.010	48.430	0.280	0.576%	4.73万	0.00亿	0.000%
2026-04-13	48.580	48.650	48.670	48.330	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-10	48.540	48.800	49.010	48.510	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-09	48.970	48.450	49.090	48.300	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-08	48.890	49.220	49.220	48.640	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-07	49.230	48.300	49.390	48.060	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-03	50.380	49.190	50.390	49.130	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-02	49.680	50.380	50.720	49.630	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-01	49.690	49.880	50.330	49.350	0.000	0.000%	4.61万	0.00亿	0.000%