洋河股份

sz002304 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.07

涨跌幅

-0.59%

成交量

4,350,300 股

成交额

161,532,032 元

换手率

0.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.08	37.07	37.35	36.97	-0.59%	4,350,300	161,532,032	0.29
2026-10-13	37.39	37.29	37.69	37.24	-0.56%	5,825,100	218,012,944	0.39
2026-10-12	37.29	37.50	37.55	37.20	+0.59%	4,089,000	152,883,584	0.27
2026-10-09	37.00	37.28	37.38	36.98	+0.70%	5,296,100	196,775,088	0.35
2026-10-08	37.10	37.02	37.19	36.87	-0.62%	4,779,500	176,902,208	0.32
2026-09-30	36.93	37.25	37.69	36.83	+0.95%	5,832,800	217,413,376	0.39
2026-09-29	37.01	36.90	37.19	36.90	-0.30%	3,542,300	131,008,160	0.24
2026-09-28	37.40	37.01	37.53	36.95	-1.23%	4,099,900	152,274,512	0.27
2026-09-24	37.94	37.47	38.02	37.44	-1.47%	4,301,100	161,904,064	0.29
2026-09-23	38.35	38.03	38.76	37.97	-0.83%	5,566,700	213,428,064	0.37
2026-09-22	38.40	38.35	38.61	38.18	-0.13%	3,404,600	130,763,152	0.23
2026-09-21	38.10	38.40	38.50	37.91	+0.89%	3,386,900	129,693,312	0.22
2026-09-18	37.96	38.06	38.28	37.93	+0.29%	2,765,700	105,462,384	0.18
2026-09-17	37.78	37.95	38.11	37.68	+0.11%	2,083,800	79,023,584	0.14
2026-09-16	37.89	37.91	37.97	37.54	-0.05%	2,499,000	94,381,640	0.17
2026-09-15	38.09	37.93	38.29	37.91	-0.37%	2,272,000	86,499,760	0.15
2026-09-14	38.07	38.07	38.33	37.98	+0.00%	2,222,700	84,752,656	0.15
2026-09-11	38.39	38.07	38.39	37.88	-1.07%	4,321,600	164,411,504	0.29
2026-09-10	39.09	38.48	39.19	38.40	-1.64%	6,084,600	234,821,408	0.40
2026-09-09	39.61	39.12	39.62	39.10	-1.41%	4,529,700	177,890,688	0.30
2026-09-08	39.41	39.68	39.88	39.39	+0.46%	3,772,500	149,738,480	0.25
2026-09-07	39.55	39.50	39.74	39.19	-0.23%	4,212,100	165,816,032	0.28
2026-09-04	38.77	39.59	39.89	38.76	+2.17%	7,998,100	316,611,808	0.53
2026-09-03	38.80	38.75	39.21	38.68	-0.26%	3,453,300	134,278,912	0.23
2026-09-02	39.46	38.85	39.59	38.80	-1.55%	4,109,100	160,638,288	0.27
2026-09-01	38.59	39.46	39.69	38.50	+2.12%	6,952,000	273,044,224	0.46
2026-08-31	39.13	38.64	39.23	38.60	-1.25%	5,344,100	206,986,864	0.35
2026-08-28	38.80	39.13	39.25	38.67	+0.64%	5,103,300	199,239,520	0.34
2026-08-27	39.11	38.88	39.23	38.55	-2.58%	8,569,700	332,657,664	0.57
2026-08-26	39.20	39.91	39.97	39.08	+1.22%	4,504,600	178,950,288	0.30

需要全历史数据与程序化访问？查看洋河股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002304 获取全部历史日线。