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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.69 | 17.83 | 17.57 | 17.79 | +1.25% | 0.40 | 1.45% |
| 2026-02-13 | 17.60 | 17.77 | 17.51 | 17.57 | -0.06% | 0.31 | 1.11% |
| 2026-02-12 | 17.84 | 17.92 | 17.49 | 17.58 | -1.35% | 0.32 | 1.18% |
| 2026-02-11 | 17.96 | 17.96 | 17.79 | 17.82 | -0.78% | 0.25 | 0.88% |
| 2026-02-10 | 17.94 | 18.03 | 17.78 | 17.96 | +0.06% | 0.38 | 1.34% |
| 2026-02-09 | 17.97 | 17.99 | 17.70 | 17.95 | +0.56% | 0.41 | 1.47% |
| 2026-02-06 | 17.85 | 18.05 | 17.71 | 17.85 | -0.34% | 0.55 | 1.95% |
| 2026-02-05 | 17.72 | 18.16 | 17.71 | 17.91 | +0.56% | 0.58 | 2.07% |
| 2026-02-04 | 17.89 | 17.90 | 17.70 | 17.81 | +0.45% | 0.59 | 2.13% |
| 2026-02-03 | 17.53 | 17.77 | 17.48 | 17.73 | +1.43% | 0.58 | 2.11% |
| 2026-02-02 | 17.57 | 17.82 | 17.45 | 17.48 | -0.85% | 0.57 | 2.07% |
| 2026-01-30 | 17.29 | 17.63 | 17.21 | 17.63 | +1.61% | 0.68 | 2.49% |
| 2026-01-29 | 17.20 | 17.42 | 17.12 | 17.35 | +0.58% | 0.42 | 1.54% |
| 2026-01-28 | 17.31 | 17.45 | 17.21 | 17.25 | -0.46% | 0.37 | 1.38% |
| 2026-01-27 | 17.60 | 17.65 | 17.15 | 17.33 | -1.87% | 0.43 | 1.59% |
| 2026-01-26 | 17.68 | 17.68 | 17.41 | 17.66 | +0.06% | 0.40 | 1.44% |
| 2026-01-23 | 17.65 | 17.66 | 17.50 | 17.65 | +0.28% | 0.50 | 1.81% |
| 2026-01-22 | 17.44 | 17.62 | 17.40 | 17.60 | +0.92% | 0.43 | 1.57% |
| 2026-01-21 | 17.45 | 17.45 | 17.27 | 17.44 | -0.11% | 0.34 | 1.24% |
| 2026-01-20 | 17.46 | 17.49 | 17.36 | 17.46 | 0.00% | 0.40 | 1.46% |