洋河股份(002304)股票信息
| 股票代码 | 002304 |
| 股票名称 | 洋河股份 |
| 最新价/元 | 99.19 |
| 涨跌额/元 | 8.06 |
| 涨跌幅/% | 8.85 |
| 买入/元 | 99.18 |
| 卖出/元 | 99.19 |
| 昨收/元 | 91.13 |
| 今开/元 | 94.87 |
| 最高/元 | 99.90 |
| 最低/元 | 93.00 |
| 成交量/手 | 309711.43 |
| 成交额/万 | 299561.87 |
| 股净值/元 | 14.92 |
| 市净率 | 2.83 |
| 总市值/万 | 14942428.69 |
| 流通值/万 | 14905348.43 |
| 换手率/% | 2.06 |
| 入市日期 | 2009-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
洋河股份(002304)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 94.87 | 99.19 | 8.06 | 8.85 | 309711.43 | 299561.87 | 2.06 |
| 2024-09-27 | 87.51 | 91.13 | 5.86 | 6.87 | 258126.39 | 230882.61 | 1.72 |
| 2024-09-26 | 78.00 | 85.27 | 7.29 | 9.35 | 208224.76 | 171054.16 | 1.39 |
| 2024-09-25 | 78.00 | 77.98 | 0.98 | 1.27 | 110394.21 | 87074.71 | 0.73 |
| 2024-09-24 | 74.66 | 77.00 | 2.96 | 4.00 | 100879.74 | 76368.83 | 0.67 |
| 2024-09-23 | 73.67 | 74.04 | 0.30 | 0.41 | 41460.43 | 30867.97 | 0.28 |
| 2024-09-20 | 73.12 | 73.74 | 0.45 | 0.61 | 39512.79 | 28859.01 | 0.26 |
| 2024-09-19 | 72.30 | 73.29 | 1.13 | 1.57 | 61951.48 | 45598.91 | 0.41 |
| 2024-09-18 | 72.60 | 72.16 | -0.75 | -1.03 | 33191.56 | 23930.66 | 0.22 |
| 2024-09-13 | 73.00 | 72.91 | -0.09 | -0.12 | 53295.89 | 38778.79 | 0.35 |
| 2024-09-12 | 73.92 | 73.00 | -1.02 | -1.38 | 37464.27 | 27539.81 | 0.25 |
| 2024-09-11 | 74.05 | 74.02 | -0.18 | -0.24 | 25214.24 | 18638.70 | 0.17 |
| 2024-09-10 | 74.00 | 74.20 | 0.23 | 0.31 | 31649.39 | 23456.94 | 0.21 |
| 2024-09-09 | 75.35 | 73.97 | -1.62 | -2.14 | 59033.47 | 43704.51 | 0.39 |
| 2024-09-06 | 76.50 | 75.59 | -1.04 | -1.36 | 42565.00 | 32304.61 | 0.28 |
| 2024-09-05 | 77.14 | 76.63 | -0.62 | -0.80 | 47175.23 | 36176.71 | 0.31 |
| 2024-09-04 | 77.27 | 77.25 | -0.51 | -0.66 | 30132.00 | 23351.86 | 0.20 |
| 2024-09-03 | 77.98 | 77.76 | -0.24 | -0.31 | 61021.68 | 47471.71 | 0.41 |
| 2024-09-02 | 81.00 | 78.00 | -3.88 | -4.74 | 81799.43 | 64861.64 | 0.54 |
| 2024-08-30 | 78.24 | 81.88 | 4.64 | 6.01 | 197709.58 | 160916.02 | 1.32 |
| 2024-08-29 | 75.56 | 77.24 | 1.15 | 1.51 | 49239.93 | 37895.98 | 0.33 |
| 2024-08-28 | 77.06 | 76.09 | -1.38 | -1.78 | 48704.96 | 36976.56 | 0.32 |
| 2024-08-27 | 76.90 | 77.47 | 0.23 | 0.30 | 25507.58 | 19628.42 | 0.17 |
| 2024-08-26 | 77.00 | 77.24 | 0.17 | 0.22 | 24134.80 | 18598.37 | 0.16 |
| 2024-08-23 | 76.20 | 77.07 | 0.68 | 0.89 | 25289.17 | 19431.39 | 0.17 |
| 2024-08-22 | 77.19 | 76.39 | -0.83 | -1.08 | 41700.95 | 31798.75 | 0.28 |
| 2024-08-21 | 77.25 | 77.22 | -0.17 | -0.22 | 23106.90 | 17886.30 | 0.15 |
| 2024-08-20 | 78.37 | 77.39 | -0.78 | -1.00 | 32045.02 | 24853.47 | 0.21 |
| 2024-08-19 | 78.20 | 78.17 | -0.13 | -0.17 | 27973.01 | 22012.86 | 0.19 |
| 2024-08-16 | 78.78 | 78.30 | -0.65 | -0.82 | 28225.69 | 22144.58 | 0.19 |
| 2024-08-15 | 78.32 | 78.95 | 0.42 | 0.54 | 25766.95 | 20304.67 | 0.17 |
| 2024-08-14 | 79.10 | 78.53 | -0.64 | -0.81 | 19630.00 | 15430.85 | 0.13 |
| 2024-08-13 | 79.90 | 79.17 | -0.72 | -0.90 | 31383.90 | 24847.91 | 0.21 |
| 2024-08-12 | 80.12 | 79.89 | -0.53 | -0.66 | 27714.70 | 22174.43 | 0.18 |
| 2024-08-09 | 81.10 | 80.42 | -0.28 | -0.35 | 35625.00 | 28796.39 | 0.24 |
| 2024-08-08 | 80.07 | 80.70 | 0.38 | 0.47 | 44695.04 | 36098.82 | 0.30 |
| 2024-08-07 | 80.68 | 80.32 | -0.37 | -0.46 | 31410.87 | 25278.47 | 0.21 |
| 2024-08-06 | 80.62 | 80.69 | 0.48 | 0.60 | 33528.93 | 27042.90 | 0.22 |
| 2024-08-05 | 79.90 | 80.21 | -0.04 | -0.05 | 49107.69 | 39719.33 | 0.33 |
| 2024-08-02 | 79.89 | 80.25 | -0.12 | -0.15 | 22917.07 | 18421.33 | 0.15 |
| 2024-08-01 | 81.53 | 80.37 | -1.43 | -1.75 | 40039.34 | 32319.52 | 0.27 |
| 2024-07-31 | 79.55 | 81.80 | 2.25 | 2.83 | 59417.83 | 48284.32 | 0.40 |
| 2024-07-30 | 79.01 | 79.55 | 0.04 | 0.05 | 41836.71 | 32971.07 | 0.28 |
| 2024-07-29 | 80.60 | 79.51 | -1.35 | -1.67 | 34354.45 | 27524.73 | 0.23 |
| 2024-07-26 | 80.88 | 80.86 | -0.02 | -0.03 | 36050.27 | 29124.81 | 0.24 |
| 2024-07-25 | 79.60 | 80.88 | 0.80 | 1.00 | 44667.92 | 36092.39 | 0.30 |
| 2024-07-24 | 79.81 | 80.08 | 0.24 | 0.30 | 40396.67 | 32303.64 | 0.27 |
| 2024-07-23 | 82.76 | 79.84 | -2.91 | -3.52 | 46927.27 | 38099.56 | 0.31 |
| 2024-07-22 | 83.57 | 82.75 | -0.81 | -0.97 | 39334.00 | 32698.62 | 0.26 |
| 2024-07-19 | 82.21 | 83.56 | 0.97 | 1.17 | 48027.49 | 39887.79 | 0.32 |
| 2024-07-18 | 82.11 | 82.59 | -0.25 | -0.30 | 50137.01 | 41510.46 | 0.33 |
| 2024-07-17 | 80.20 | 82.84 | 2.38 | 2.96 | 74993.13 | 61439.95 | 0.50 |
| 2024-07-16 | 80.09 | 80.46 | 0.37 | 0.46 | 36183.86 | 29062.38 | 0.24 |
| 2024-07-15 | 80.00 | 80.09 | -0.06 | -0.08 | 32473.20 | 26047.10 | 0.22 |
| 2024-07-12 | 79.85 | 80.15 | 0.29 | 0.36 | 46080.41 | 36907.81 | 0.31 |
| 2024-07-11 | 78.57 | 79.86 | 2.18 | 2.81 | 69537.61 | 55295.25 | 0.46 |
| 2024-07-10 | 77.30 | 77.68 | 0.08 | 0.10 | 43568.51 | 34007.06 | 0.29 |
| 2024-07-09 | 76.63 | 77.60 | 0.79 | 1.03 | 49388.69 | 37953.07 | 0.33 |
| 2024-07-08 | 78.51 | 76.81 | -1.60 | -2.04 | 58771.97 | 45347.90 | 0.39 |
| 2024-07-05 | 78.60 | 78.41 | -0.41 | -0.52 | 40453.36 | 31751.52 | 0.27 |
| 2024-07-04 | 79.26 | 78.82 | -0.69 | -0.87 | 42680.59 | 33724.03 | 0.28 |
| 2024-07-03 | 79.93 | 79.51 | -0.45 | -0.56 | 52796.75 | 41861.02 | 0.35 |
| 2024-07-02 | 80.31 | 79.96 | -0.60 | -0.75 | 65279.83 | 52545.57 | 0.43 |
| 2024-07-01 | 80.73 | 80.56 | -0.18 | -0.22 | 43603.01 | 35075.73 | 0.29 |
| 2024-06-28 | 82.00 | 80.74 | -1.54 | -1.87 | 54010.00 | 43990.62 | 0.36 |
| 2024-06-27 | 82.06 | 82.28 | -0.12 | -0.15 | 37824.00 | 31070.07 | 0.25 |
| 2024-06-26 | 82.45 | 82.40 | 0.18 | 0.22 | 54504.59 | 44835.31 | 0.36 |
| 2024-06-25 | 86.50 | 86.88 | 0.45 | 0.52 | 64000.82 | 55431.70 | 0.43 |
| 2024-06-24 | 84.05 | 86.43 | 1.18 | 1.38 | 84348.00 | 72029.35 | 0.56 |
| 2024-06-21 | 86.07 | 85.25 | -0.89 | -1.03 | 75110.93 | 64011.03 | 0.50 |
| 2024-06-20 | 88.20 | 86.14 | -2.16 | -2.45 | 77395.26 | 67331.40 | 0.52 |
| 2024-06-19 | 89.18 | 88.30 | -0.87 | -0.98 | 67989.35 | 60185.82 | 0.45 |
| 2024-06-18 | 90.00 | 89.17 | -0.74 | -0.82 | 71547.28 | 64077.00 | 0.48 |
| 2024-06-17 | 90.46 | 89.91 | -1.16 | -1.27 | 65952.77 | 59226.08 | 0.44 |
| 2024-06-14 | 90.09 | 91.07 | 0.64 | 0.71 | 65097.55 | 58801.45 | 0.43 |
| 2024-06-13 | 90.35 | 90.43 | 0.07 | 0.08 | 41973.99 | 37843.28 | 0.28 |
| 2024-06-12 | 89.94 | 90.36 | 0.09 | 0.10 | 45026.49 | 40737.38 | 0.30 |
| 2024-06-11 | 91.04 | 90.27 | -0.95 | -1.04 | 72272.63 | 65067.64 | 0.48 |
| 2024-06-07 | 92.30 | 91.22 | -0.95 | -1.03 | 49165.42 | 45017.14 | 0.33 |
| 2024-06-06 | 93.16 | 92.17 | -0.97 | -1.04 | 50823.23 | 46949.45 | 0.34 |
| 2024-06-05 | 93.59 | 93.14 | -0.46 | -0.49 | 38284.72 | 35739.62 | 0.25 |
| 2024-06-04 | 92.96 | 93.60 | 0.64 | 0.69 | 43428.47 | 40528.00 | 0.29 |
| 2024-06-03 | 93.33 | 92.96 | -0.37 | -0.40 | 47977.96 | 44529.12 | 0.32 |
| 2024-05-31 | 93.48 | 93.33 | -0.09 | -0.10 | 43665.79 | 40850.62 | 0.29 |
| 2024-05-30 | 93.84 | 93.42 | -0.61 | -0.65 | 50436.75 | 47174.68 | 0.34 |
| 2024-05-29 | 94.23 | 94.03 | -0.13 | -0.14 | 43220.19 | 40700.31 | 0.29 |
| 2024-05-28 | 95.00 | 94.16 | -0.94 | -0.99 | 52424.21 | 49496.04 | 0.35 |
| 2024-05-27 | 95.51 | 95.10 | -0.42 | -0.44 | 60564.04 | 57561.06 | 0.40 |
| 2024-05-24 | 95.80 | 95.52 | -0.33 | -0.34 | 59595.17 | 56934.73 | 0.40 |
| 2024-05-23 | 96.38 | 95.85 | -0.60 | -0.62 | 69993.75 | 67205.84 | 0.47 |
| 2024-05-22 | 96.85 | 96.45 | -0.40 | -0.41 | 56009.22 | 53994.24 | 0.37 |
| 2024-05-21 | 97.46 | 96.85 | -0.73 | -0.75 | 57426.77 | 55670.87 | 0.38 |
| 2024-05-20 | 97.72 | 97.58 | -0.12 | -0.12 | 99831.19 | 98144.48 | 0.66 |
| 2024-05-17 | 96.00 | 97.70 | 1.70 | 1.77 | 93605.25 | 90598.09 | 0.62 |
| 2024-05-16 | 95.64 | 96.00 | 0.20 | 0.21 | 78762.59 | 75588.59 | 0.52 |
| 2024-05-15 | 95.50 | 95.80 | 0.23 | 0.24 | 53929.05 | 51646.41 | 0.36 |
| 2024-05-14 | 95.25 | 95.57 | 0.32 | 0.34 | 64180.83 | 61148.45 | 0.43 |
| 2024-05-13 | 96.01 | 95.25 | -1.31 | -1.36 | 93335.10 | 88795.28 | 0.62 |
| 2024-05-10 | 96.91 | 96.56 | -0.34 | -0.35 | 55020.25 | 53086.33 | 0.37 |
| 2024-05-09 | 95.77 | 96.90 | 0.96 | 1.00 | 82450.85 | 79641.63 | 0.55 |
日K线
周K线
月K线
