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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.74 | 17.14 | 16.74 | 16.85 | +2.66% | 1.22 | 4.56% |
| 2025-05-26 | 16.06 | 16.45 | 15.99 | 16.41 | +1.97% | 0.48 | 1.86% |
| 2025-05-23 | 16.35 | 16.37 | 16.05 | 16.09 | -1.46% | 0.41 | 1.62% |
| 2025-05-22 | 16.60 | 16.84 | 16.26 | 16.33 | -2.31% | 0.57 | 2.19% |
| 2025-05-21 | 16.76 | 17.26 | 16.70 | 16.72 | -0.76% | 0.92 | 3.43% |
| 2025-05-20 | 16.82 | 16.95 | 16.65 | 16.85 | +0.35% | 0.81 | 3.05% |
| 2025-05-19 | 16.18 | 16.88 | 16.18 | 16.79 | +3.23% | 1.09 | 4.15% |
| 2025-05-16 | 16.35 | 16.59 | 16.16 | 16.26 | +0.37% | 0.86 | 3.34% |
| 2025-05-15 | 16.04 | 16.24 | 15.94 | 16.20 | +1.24% | 0.62 | 2.44% |
| 2025-05-14 | 16.08 | 16.11 | 15.82 | 16.00 | -0.43% | 0.46 | 1.84% |
| 2025-05-13 | 16.15 | 16.27 | 16.01 | 16.07 | 0.00% | 0.41 | 1.62% |
| 2025-05-12 | 16.20 | 16.23 | 15.97 | 16.07 | -0.37% | 0.39 | 1.54% |
| 2025-05-09 | 16.34 | 16.37 | 16.02 | 16.13 | -1.27% | 0.53 | 2.06% |
| 2025-05-08 | 16.14 | 16.38 | 16.06 | 16.34 | +0.92% | 0.58 | 2.26% |
| 2025-05-07 | 16.05 | 16.33 | 16.05 | 16.19 | +1.55% | 0.68 | 2.67% |
| 2025-05-06 | 15.89 | 16.02 | 15.81 | 15.94 | +0.69% | 0.72 | 2.88% |