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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.97 | 16.45 | 15.73 | 16.31 | +4.08% | 0.43 | 1.69% |
| 2026-03-23 | 16.58 | 16.59 | 15.56 | 15.67 | -6.45% | 0.54 | 2.16% |
| 2026-03-20 | 17.39 | 17.40 | 16.68 | 16.75 | -2.79% | 0.46 | 1.74% |
| 2026-03-19 | 17.60 | 17.70 | 17.15 | 17.23 | -2.10% | 0.34 | 1.25% |
| 2026-03-18 | 17.60 | 17.66 | 17.31 | 17.60 | +0.80% | 0.27 | 1.00% |
| 2026-03-17 | 17.83 | 17.86 | 17.45 | 17.46 | -1.47% | 0.43 | 1.54% |
| 2026-03-16 | 17.47 | 17.82 | 17.47 | 17.72 | +1.03% | 0.32 | 1.17% |
| 2026-03-13 | 17.51 | 17.72 | 17.34 | 17.54 | +0.63% | 0.36 | 1.30% |
| 2026-03-12 | 17.78 | 17.78 | 17.40 | 17.43 | -1.58% | 0.26 | 0.96% |
| 2026-03-11 | 17.85 | 17.92 | 17.58 | 17.71 | -0.39% | 0.31 | 1.10% |
| 2026-03-10 | 17.61 | 17.81 | 17.45 | 17.78 | +2.01% | 0.36 | 1.31% |
| 2026-03-09 | 17.50 | 17.69 | 17.33 | 17.43 | -0.63% | 0.36 | 1.31% |
| 2026-03-06 | 16.85 | 17.59 | 16.83 | 17.54 | +3.91% | 0.53 | 1.97% |
| 2026-03-05 | 17.14 | 17.25 | 16.81 | 16.88 | -0.76% | 0.34 | 1.28% |
| 2026-03-04 | 17.18 | 17.25 | 16.93 | 17.01 | -0.99% | 0.46 | 1.71% |
| 2026-03-03 | 17.33 | 17.64 | 17.17 | 17.18 | -0.64% | 0.44 | 1.63% |
| 2026-03-02 | 17.55 | 17.74 | 17.14 | 17.29 | -2.32% | 0.50 | 1.85% |
| 2026-02-27 | 17.58 | 17.73 | 17.56 | 17.70 | +0.28% | 0.29 | 1.04% |
| 2026-02-26 | 17.76 | 17.89 | 17.54 | 17.65 | -0.62% | 0.29 | 1.04% |
| 2026-02-25 | 17.85 | 17.90 | 17.75 | 17.76 | -0.17% | 0.32 | 1.15% |