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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.42 | 17.79 | 17.38 | 17.63 | +0.63% | 0.86 | 3.11% |
| 2025-08-19 | 17.28 | 17.55 | 17.22 | 17.52 | +1.57% | 0.71 | 2.61% |
| 2025-08-18 | 17.20 | 17.39 | 17.18 | 17.25 | +0.47% | 0.42 | 1.56% |
| 2025-08-15 | 17.07 | 17.22 | 17.00 | 17.17 | +0.41% | 0.42 | 1.58% |
| 2025-08-14 | 17.42 | 17.43 | 17.09 | 17.10 | -1.55% | 0.54 | 1.99% |
| 2025-08-13 | 17.56 | 17.59 | 17.32 | 17.37 | -0.69% | 0.48 | 1.78% |
| 2025-08-12 | 17.60 | 17.63 | 17.41 | 17.49 | -0.29% | 0.40 | 1.48% |
| 2025-08-11 | 17.42 | 17.58 | 17.32 | 17.54 | +0.86% | 0.55 | 2.02% |
| 2025-08-08 | 17.38 | 17.43 | 17.15 | 17.39 | -0.11% | 0.59 | 2.19% |
| 2025-08-07 | 17.38 | 17.49 | 17.25 | 17.41 | +0.17% | 0.58 | 2.14% |
| 2025-08-06 | 17.45 | 17.51 | 17.27 | 17.38 | -0.23% | 0.47 | 1.72% |
| 2025-08-05 | 17.29 | 17.44 | 17.25 | 17.42 | +0.87% | 0.59 | 2.19% |
| 2025-08-04 | 17.09 | 17.28 | 17.00 | 17.27 | -0.12% | 0.54 | 2.02% |
| 2025-08-01 | 17.10 | 17.44 | 17.10 | 17.29 | +0.76% | 0.78 | 2.88% |
| 2025-07-31 | 17.75 | 17.76 | 17.13 | 17.16 | -3.97% | 1.35 | 4.95% |
| 2025-07-30 | 17.59 | 17.93 | 17.45 | 17.87 | +0.51% | 1.74 | 6.30% |
| 2025-07-29 | 18.45 | 18.66 | 17.76 | 17.78 | +0.45% | 2.47 | 8.76% |
| 2025-07-28 | 17.76 | 17.80 | 17.60 | 17.70 | 0.00% | 1.25 | 4.49% |
| 2025-07-25 | 18.28 | 18.30 | 17.61 | 17.70 | -5.20% | 3.16 | 11.35% |
| 2025-07-24 | 16.93 | 18.67 | 16.93 | 18.67 | +10.02% | 2.26 | 7.87% |