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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.40 | 16.40 | 16.17 | 16.31 | +0.18% | 0.31 | 1.21% |
| 2025-06-24 | 16.08 | 16.37 | 16.00 | 16.28 | +1.43% | 0.32 | 1.28% |
| 2025-06-23 | 15.83 | 16.08 | 15.70 | 16.05 | +0.94% | 0.22 | 0.90% |
| 2025-06-20 | 15.90 | 16.06 | 15.90 | 15.90 | -0.19% | 0.22 | 0.87% |
| 2025-06-19 | 16.10 | 16.17 | 15.90 | 15.93 | -1.36% | 0.29 | 1.15% |
| 2025-06-18 | 16.31 | 16.43 | 16.09 | 16.15 | -2.06% | 0.53 | 2.09% |
| 2025-06-17 | 16.35 | 17.09 | 16.35 | 16.49 | +1.03% | 0.75 | 2.88% |
| 2025-06-16 | 16.24 | 16.40 | 16.18 | 16.32 | +0.43% | 0.34 | 1.33% |
| 2025-06-13 | 16.54 | 16.54 | 16.20 | 16.25 | -1.86% | 0.42 | 1.62% |
| 2025-06-12 | 16.73 | 16.76 | 16.40 | 16.56 | -1.36% | 0.60 | 2.31% |
| 2025-06-11 | 16.76 | 17.06 | 16.73 | 16.79 | -0.06% | 0.42 | 1.57% |
| 2025-06-10 | 16.88 | 17.02 | 16.58 | 16.80 | -0.29% | 0.56 | 2.13% |
| 2025-06-09 | 16.80 | 16.95 | 16.76 | 16.85 | +0.18% | 0.34 | 1.28% |
| 2025-06-06 | 16.97 | 17.02 | 16.70 | 16.82 | -1.05% | 0.41 | 1.55% |
| 2025-06-05 | 17.31 | 17.54 | 16.92 | 17.00 | -1.94% | 0.80 | 2.97% |
| 2025-06-04 | 16.99 | 17.38 | 16.87 | 17.33 | +1.57% | 0.74 | 2.74% |
| 2025-06-03 | 16.58 | 17.11 | 16.55 | 17.06 | +2.01% | 0.55 | 2.06% |
| 2025-05-30 | 16.99 | 17.12 | 16.68 | 16.73 | -1.63% | 0.66 | 2.49% |
| 2025-05-29 | 17.30 | 17.70 | 16.96 | 17.01 | -0.64% | 1.40 | 5.12% |
| 2025-05-28 | 16.85 | 17.26 | 16.51 | 17.11 | +1.59% | 1.34 | 4.96% |