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 | 68.30 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -0.86 |
| 买入/元 | 68.30 |
| 卖出/元 | 68.31 |
| 昨收/元 | 68.89 |
| 今开/元 | 68.92 |
| 最高/元 | 69.03 |
| 最低/元 | 68.15 |
| 成交量/手 | 52446.68 |
| 成交额/万 | 35936.50 |
| 股净值/元 | 15.42 |
| 市净率 | 1.99 |
| 总市值/万 | 10289019.86 |
| 流通值/万 | 10288772.95 |
| 换手率/% | 0.35 |
| 入市日期 | 2009-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 68.92 | 68.30 | -0.59 | -0.86 | 52446.68 | 35936.50 | 0.35 |
| 2025-07-24 | 68.53 | 68.89 | 0.11 | 0.16 | 45687.97 | 31393.27 | 0.30 |
| 2025-07-23 | 69.56 | 68.78 | -0.75 | -1.08 | 62357.26 | 43207.94 | 0.41 |
| 2025-07-22 | 68.50 | 69.53 | 1.15 | 1.68 | 71116.13 | 49100.37 | 0.47 |
| 2025-07-21 | 69.25 | 68.38 | -0.83 | -1.20 | 57276.76 | 39259.19 | 0.38 |
| 2025-07-18 | 67.58 | 69.21 | 1.62 | 2.40 | 104041.56 | 71750.90 | 0.69 |
| 2025-07-17 | 66.88 | 67.59 | 0.78 | 1.17 | 56704.68 | 38152.39 | 0.38 |
| 2025-07-16 | 66.15 | 66.81 | 0.55 | 0.83 | 45836.01 | 30571.94 | 0.30 |
| 2025-07-15 | 66.43 | 66.26 | -0.44 | -0.66 | 50339.81 | 33298.12 | 0.33 |
| 2025-07-14 | 66.25 | 66.70 | 0.39 | 0.59 | 44660.08 | 29640.97 | 0.30 |
| 2025-07-11 | 66.16 | 66.31 | -0.03 | -0.05 | 77288.23 | 51468.17 | 0.51 |
| 2025-07-10 | 65.43 | 66.34 | 0.97 | 1.48 | 58159.61 | 38349.02 | 0.39 |
| 2025-07-09 | 65.45 | 65.37 | -0.15 | -0.23 | 60655.86 | 39883.31 | 0.40 |
| 2025-07-08 | 64.85 | 65.52 | 0.72 | 1.11 | 69348.58 | 45304.10 | 0.46 |
| 2025-07-07 | 65.21 | 64.80 | -0.40 | -0.61 | 44210.15 | 28789.60 | 0.29 |
| 2025-07-04 | 65.08 | 65.20 | -0.01 | -0.02 | 42949.87 | 27990.61 | 0.29 |
| 2025-07-03 | 65.08 | 65.21 | 0.14 | 0.22 | 49468.91 | 32245.25 | 0.33 |
| 2025-07-02 | 64.72 | 65.07 | 0.43 | 0.67 | 66308.45 | 43122.91 | 0.44 |
| 2025-07-01 | 64.35 | 64.64 | 0.09 | 0.14 | 36437.41 | 23420.95 | 0.24 |
| 2025-06-30 | 63.98 | 64.55 | 0.64 | 1.00 | 56430.19 | 36344.54 | 0.37 |
| 2025-06-27 | 64.90 | 63.91 | -0.91 | -1.40 | 85602.00 | 54967.58 | 0.57 |
| 2025-06-26 | 66.35 | 67.14 | 0.79 | 1.19 | 110906.23 | 74420.16 | 0.74 |
| 2025-06-25 | 65.75 | 66.35 | 0.67 | 1.02 | 76673.84 | 50357.17 | 0.51 |
| 2025-06-24 | 65.50 | 65.68 | 0.35 | 0.54 | 61439.22 | 40384.83 | 0.41 |
| 2025-06-23 | 65.55 | 65.33 | -0.60 | -0.91 | 73406.76 | 48101.72 | 0.49 |
| 2025-06-20 | 65.91 | 65.93 | 0.23 | 0.35 | 82881.21 | 54978.18 | 0.55 |
| 2025-06-19 | 66.18 | 65.70 | -0.80 | -1.20 | 45048.53 | 29743.22 | 0.30 |
| 2025-06-18 | 66.27 | 66.50 | 0.73 | 1.11 | 70152.79 | 46620.19 | 0.47 |
| 2025-06-17 | 65.84 | 65.77 | -0.11 | -0.17 | 60608.21 | 39941.47 | 0.40 |
| 2025-06-16 | 63.32 | 65.88 | 2.05 | 3.21 | 104746.42 | 67871.96 | 0.70 |
| 2025-06-13 | 65.60 | 63.83 | -1.97 | -2.99 | 124265.46 | 79887.69 | 0.82 |
| 2025-06-12 | 66.77 | 65.80 | -0.97 | -1.45 | 59962.92 | 39669.75 | 0.40 |
| 2025-06-11 | 66.43 | 66.77 | 0.39 | 0.59 | 34628.38 | 23139.22 | 0.23 |
| 2025-06-10 | 66.93 | 66.38 | -0.55 | -0.82 | 37990.37 | 25329.94 | 0.25 |
| 2025-06-09 | 67.00 | 66.93 | -0.19 | -0.28 | 39330.24 | 26350.86 | 0.26 |
| 2025-06-06 | 66.65 | 67.12 | 0.47 | 0.71 | 51347.28 | 34416.24 | 0.34 |
| 2025-06-05 | 66.58 | 66.65 | 0.16 | 0.24 | 41305.56 | 27504.43 | 0.27 |
| 2025-06-04 | 66.06 | 66.49 | 0.46 | 0.70 | 43175.07 | 28693.08 | 0.29 |
| 2025-06-03 | 65.50 | 66.03 | 0.33 | 0.50 | 52025.24 | 34249.81 | 0.35 |
| 2025-05-30 | 65.80 | 65.70 | -0.33 | -0.50 | 40709.61 | 26794.20 | 0.27 |
| 2025-05-29 | 65.59 | 66.03 | 0.37 | 0.56 | 63887.76 | 41912.59 | 0.42 |
| 2025-05-28 | 66.39 | 65.66 | -0.72 | -1.09 | 76003.69 | 50020.24 | 0.50 |
| 2025-05-27 | 66.60 | 66.38 | -0.32 | -0.48 | 43429.88 | 28889.07 | 0.29 |
| 2025-05-26 | 67.18 | 66.70 | -0.63 | -0.94 | 68165.11 | 45454.65 | 0.45 |
| 2025-05-23 | 67.76 | 67.33 | -0.42 | -0.62 | 44979.13 | 30434.66 | 0.30 |
| 2025-05-22 | 68.11 | 67.75 | -0.38 | -0.56 | 36313.48 | 24636.25 | 0.24 |
| 2025-05-21 | 68.03 | 68.13 | 0.03 | 0.04 | 32094.21 | 21901.76 | 0.21 |
| 2025-05-20 | 67.73 | 68.10 | 0.38 | 0.56 | 40575.46 | 27600.97 | 0.27 |
| 2025-05-19 | 67.80 | 67.72 | -0.59 | -0.86 | 52635.79 | 35589.08 | 0.35 |
| 2025-05-16 | 68.88 | 68.31 | -0.57 | -0.83 | 47502.73 | 32508.47 | 0.32 |
| 2025-05-15 | 69.55 | 68.88 | -0.85 | -1.22 | 46166.63 | 31983.40 | 0.31 |
| 2025-05-14 | 69.21 | 69.73 | 0.51 | 0.74 | 68932.08 | 47919.23 | 0.46 |
| 2025-05-13 | 69.25 | 69.22 | 0.23 | 0.33 | 41664.95 | 28833.99 | 0.28 |
| 2025-05-12 | 69.00 | 68.99 | 0.19 | 0.28 | 41080.65 | 28324.32 | 0.27 |
| 2025-05-09 | 69.10 | 68.80 | -0.37 | -0.54 | 44278.12 | 30534.49 | 0.29 |
| 2025-05-08 | 68.80 | 69.17 | 0.07 | 0.10 | 51139.48 | 35370.58 | 0.34 |
| 2025-05-07 | 69.31 | 69.10 | 0.31 | 0.45 | 55013.03 | 38015.90 | 0.37 |
| 2025-05-06 | 68.70 | 68.79 | 0.19 | 0.28 | 69884.96 | 47990.23 | 0.46 |
| 2025-04-30 | 68.73 | 68.60 | -0.23 | -0.33 | 60387.71 | 41502.19 | 0.40 |
| 2025-04-29 | 67.02 | 68.83 | -2.87 | -4.00 | 132707.90 | 90902.41 | 0.88 |
| 2025-04-28 | 72.45 | 71.70 | -0.74 | -1.02 | 51664.38 | 37131.70 | 0.34 |
| 2025-04-25 | 72.37 | 72.44 | 0.07 | 0.10 | 36707.59 | 26635.91 | 0.24 |
| 2025-04-24 | 72.78 | 72.37 | -0.37 | -0.51 | 53195.29 | 38586.91 | 0.35 |
| 2025-04-23 | 73.00 | 72.74 | -0.14 | -0.19 | 48077.37 | 34991.80 | 0.32 |
| 2025-04-22 | 72.96 | 72.88 | -0.16 | -0.22 | 35160.50 | 25669.89 | 0.23 |
| 2025-04-21 | 73.15 | 73.04 | -0.21 | -0.29 | 33040.10 | 24131.47 | 0.22 |
| 2025-04-18 | 73.18 | 73.25 | -0.13 | -0.18 | 38634.93 | 28213.03 | 0.26 |
| 2025-04-17 | 72.50 | 73.38 | 0.37 | 0.51 | 55079.46 | 40309.55 | 0.37 |
| 2025-04-16 | 73.29 | 73.01 | -0.44 | -0.60 | 79896.39 | 58113.98 | 0.53 |
| 2025-04-15 | 73.39 | 73.45 | -0.17 | -0.23 | 64732.70 | 47407.73 | 0.43 |
| 2025-04-14 | 74.20 | 73.62 | -0.47 | -0.63 | 93245.73 | 68878.25 | 0.62 |
| 2025-04-11 | 75.00 | 74.09 | -1.30 | -1.72 | 84732.43 | 62894.18 | 0.56 |
| 2025-04-10 | 75.69 | 75.39 | -0.21 | -0.28 | 73116.41 | 55171.42 | 0.49 |
| 2025-04-09 | 73.78 | 75.60 | 1.14 | 1.53 | 84503.35 | 63373.81 | 0.56 |
| 2025-04-08 | 73.59 | 74.46 | 1.06 | 1.44 | 98265.76 | 72690.72 | 0.65 |
| 2025-04-07 | 75.15 | 73.40 | -3.35 | -4.37 | 137723.55 | 101872.53 | 0.92 |
| 2025-04-03 | 76.12 | 76.75 | 0.34 | 0.45 | 39201.38 | 30055.82 | 0.26 |
| 2025-04-02 | 76.40 | 76.41 | 0.01 | 0.01 | 22204.64 | 16962.79 | 0.15 |
| 2025-04-01 | 76.49 | 76.40 | 0.15 | 0.20 | 31383.93 | 23970.48 | 0.21 |
| 2025-03-31 | 76.82 | 76.25 | -0.70 | -0.91 | 42651.24 | 32591.47 | 0.28 |
| 2025-03-28 | 77.25 | 76.95 | -0.37 | -0.48 | 33348.19 | 25671.34 | 0.22 |
| 2025-03-27 | 76.79 | 77.32 | 0.30 | 0.39 | 41200.42 | 31807.88 | 0.27 |
| 2025-03-26 | 76.88 | 77.02 | -0.01 | -0.01 | 36071.97 | 27743.72 | 0.24 |
| 2025-03-25 | 76.90 | 77.03 | 0.13 | 0.17 | 46341.36 | 35590.48 | 0.31 |
| 2025-03-24 | 77.30 | 76.90 | -0.39 | -0.51 | 59516.00 | 45698.51 | 0.40 |
| 2025-03-21 | 77.63 | 77.29 | -0.34 | -0.44 | 68803.55 | 53292.12 | 0.46 |
| 2025-03-20 | 78.23 | 77.63 | -0.62 | -0.79 | 58797.81 | 45727.97 | 0.39 |
| 2025-03-19 | 78.42 | 78.25 | -0.11 | -0.14 | 46579.09 | 36485.17 | 0.31 |
| 2025-03-18 | 79.18 | 78.36 | -0.55 | -0.70 | 62674.15 | 49211.61 | 0.42 |
| 2025-03-17 | 79.40 | 78.91 | -0.11 | -0.14 | 95067.24 | 75139.02 | 0.63 |
| 2025-03-14 | 76.70 | 79.02 | 2.35 | 3.07 | 189961.85 | 149321.61 | 1.26 |
| 2025-03-13 | 76.90 | 76.67 | -0.17 | -0.22 | 50101.00 | 38521.62 | 0.33 |
| 2025-03-12 | 78.29 | 76.84 | -1.44 | -1.84 | 102164.93 | 78882.80 | 0.68 |
| 2025-03-11 | 76.93 | 78.28 | 0.90 | 1.16 | 63393.52 | 49319.94 | 0.42 |
| 2025-03-10 | 77.53 | 77.38 | -0.45 | -0.58 | 43181.62 | 33416.50 | 0.29 |
| 2025-03-07 | 76.90 | 77.83 | 0.71 | 0.92 | 63086.16 | 48804.38 | 0.42 |
| 2025-03-06 | 76.60 | 77.12 | 0.68 | 0.89 | 54096.18 | 41609.42 | 0.36 |
| 2025-03-05 | 76.12 | 76.44 | 0.26 | 0.34 | 38017.73 | 28955.74 | 0.25 |
| 2025-03-04 | 76.99 | 76.18 | -0.93 | -1.21 | 66852.41 | 50878.89 | 0.44 |
| 2025-03-03 | 77.40 | 77.11 | -0.25 | -0.32 | 72739.42 | 56376.38 | 0.48 |
日K线
周K线
月K线
