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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.08 | 17.15 | 16.94 | 16.97 | -0.64% | 0.32 | 1.20% |
| 2025-07-22 | 17.18 | 17.23 | 16.98 | 17.08 | -0.47% | 0.33 | 1.23% |
| 2025-07-21 | 16.90 | 17.18 | 16.90 | 17.16 | +1.12% | 0.33 | 1.24% |
| 2025-07-18 | 16.89 | 17.00 | 16.81 | 16.97 | 0.00% | 0.29 | 1.08% |
| 2025-07-17 | 17.00 | 17.42 | 16.83 | 16.97 | +0.30% | 0.53 | 1.99% |
| 2025-07-16 | 16.75 | 16.96 | 16.68 | 16.92 | +0.95% | 0.38 | 1.43% |
| 2025-07-15 | 17.00 | 17.09 | 16.64 | 16.76 | -1.82% | 0.31 | 1.17% |
| 2025-07-14 | 16.95 | 17.10 | 16.93 | 17.07 | +0.53% | 0.30 | 1.14% |
| 2025-07-11 | 17.29 | 17.32 | 16.94 | 16.98 | -1.28% | 0.42 | 1.58% |
| 2025-07-10 | 17.15 | 17.34 | 17.10 | 17.20 | -0.23% | 0.30 | 1.13% |
| 2025-07-09 | 17.30 | 17.32 | 17.13 | 17.24 | -0.06% | 0.50 | 1.85% |
| 2025-07-08 | 16.97 | 17.32 | 16.89 | 17.25 | +1.35% | 0.62 | 2.30% |
| 2025-07-07 | 16.69 | 17.03 | 16.69 | 17.02 | +1.61% | 0.45 | 1.71% |
| 2025-07-04 | 16.64 | 16.77 | 16.54 | 16.75 | +0.36% | 0.35 | 1.33% |
| 2025-07-03 | 16.65 | 16.69 | 16.57 | 16.69 | +0.24% | 0.28 | 1.08% |
| 2025-07-02 | 16.70 | 16.77 | 16.54 | 16.65 | -0.24% | 0.34 | 1.30% |
| 2025-07-01 | 16.53 | 16.69 | 16.42 | 16.69 | +1.34% | 0.42 | 1.62% |
| 2025-06-30 | 16.46 | 16.52 | 16.32 | 16.47 | +0.37% | 0.27 | 1.06% |
| 2025-06-27 | 16.31 | 16.61 | 16.28 | 16.41 | +0.43% | 0.34 | 1.32% |
| 2025-06-26 | 16.39 | 16.43 | 16.22 | 16.34 | +0.18% | 0.34 | 1.34% |