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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.17 | 16.17 | 16.05 | 16.05 | -0.74% | 0.15 | 0.58% |
| 2026-04-21 | 16.23 | 16.30 | 16.12 | 16.17 | -0.31% | 0.15 | 0.61% |
| 2026-04-20 | 16.15 | 16.27 | 16.03 | 16.22 | +0.25% | 0.16 | 0.61% |
| 2026-04-17 | 16.24 | 16.34 | 16.08 | 16.18 | -0.68% | 0.22 | 0.86% |
| 2026-04-16 | 16.06 | 16.35 | 15.91 | 16.29 | +1.50% | 0.24 | 0.97% |
| 2026-04-15 | 16.20 | 16.20 | 15.95 | 16.05 | -0.37% | 0.20 | 0.81% |
| 2026-04-14 | 16.28 | 16.28 | 15.90 | 16.11 | -0.56% | 0.25 | 1.01% |
| 2026-04-13 | 16.14 | 16.20 | 15.92 | 16.20 | +0.25% | 0.21 | 0.85% |
| 2026-04-10 | 16.14 | 16.31 | 16.00 | 16.16 | +1.00% | 0.25 | 0.98% |
| 2026-04-09 | 16.36 | 16.40 | 15.90 | 16.00 | -2.20% | 0.28 | 1.11% |
| 2026-04-08 | 16.35 | 16.43 | 16.21 | 16.36 | +1.61% | 0.29 | 1.14% |
| 2026-04-07 | 15.74 | 16.16 | 15.55 | 16.10 | +2.74% | 0.35 | 1.39% |
| 2026-04-03 | 16.32 | 16.35 | 15.59 | 15.67 | -3.39% | 0.39 | 1.57% |
| 2026-04-02 | 16.44 | 16.52 | 16.11 | 16.22 | -0.98% | 0.28 | 1.09% |
| 2026-04-01 | 16.64 | 16.71 | 16.26 | 16.38 | -0.36% | 0.43 | 1.67% |
| 2026-03-31 | 17.07 | 17.17 | 16.36 | 16.44 | -4.14% | 0.53 | 2.02% |
| 2026-03-30 | 16.78 | 17.18 | 16.66 | 17.15 | +1.66% | 0.30 | 1.13% |
| 2026-03-27 | 16.33 | 16.88 | 16.30 | 16.87 | +2.30% | 0.29 | 1.12% |
| 2026-03-26 | 16.68 | 16.85 | 16.43 | 16.49 | -0.78% | 0.24 | 0.92% |
| 2026-03-25 | 16.40 | 16.65 | 16.15 | 16.62 | +1.90% | 0.32 | 1.24% |