燕塘乳业 sz.002732
15.10
-0.92%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.23 | 15.40 | 14.93 | 15.10 | -0.92% | 0.23 | 0.99% |
| 2026-05-22 | 15.19 | 15.36 | 14.91 | 15.24 | +0.59% | 0.28 | 1.16% |
| 2026-05-21 | 15.68 | 15.79 | 15.11 | 15.15 | -3.26% | 0.30 | 1.26% |
| 2026-05-20 | 15.69 | 15.70 | 15.47 | 15.66 | -0.19% | 0.18 | 0.76% |
| 2026-05-19 | 15.68 | 15.90 | 15.58 | 15.69 | +0.45% | 0.23 | 0.92% |
| 2026-05-18 | 15.60 | 15.72 | 15.32 | 15.62 | +0.26% | 0.23 | 0.96% |
| 2026-05-15 | 15.80 | 15.82 | 15.48 | 15.58 | -1.39% | 0.27 | 1.11% |
| 2026-05-14 | 15.86 | 15.95 | 15.67 | 15.80 | -0.19% | 0.24 | 0.99% |
| 2026-05-13 | 16.01 | 16.05 | 15.80 | 15.83 | -0.63% | 0.27 | 1.08% |
| 2026-05-12 | 16.24 | 16.31 | 15.91 | 15.93 | -1.97% | 0.24 | 0.94% |
| 2026-05-11 | 16.34 | 16.39 | 16.09 | 16.25 | -0.37% | 0.27 | 1.05% |
| 2026-05-08 | 16.17 | 16.32 | 16.13 | 16.31 | +0.99% | 0.24 | 0.95% |
| 2026-05-07 | 16.34 | 16.48 | 16.13 | 16.15 | -0.86% | 0.27 | 1.05% |
| 2026-05-06 | 16.45 | 16.58 | 16.21 | 16.29 | -0.79% | 0.36 | 1.41% |
| 2026-04-30 | 16.26 | 16.49 | 16.12 | 16.42 | -0.42% | 0.41 | 1.61% |
| 2026-04-29 | 16.24 | 16.57 | 16.16 | 16.49 | +1.48% | 0.30 | 1.17% |
| 2026-04-28 | 16.30 | 16.33 | 16.10 | 16.25 | -0.18% | 0.27 | 1.07% |
| 2026-04-27 | 16.09 | 16.35 | 15.91 | 16.28 | +1.12% | 0.32 | 1.28% |
| 2026-04-24 | 15.90 | 16.15 | 15.82 | 16.10 | +0.81% | 0.24 | 0.95% |
| 2026-04-23 | 16.13 | 16.16 | 15.89 | 15.97 | -0.50% | 0.23 | 0.90% |