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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.16 | 17.46 | 17.10 | 17.46 | +1.69% | 0.50 | 1.84% |
| 2026-01-16 | 17.21 | 17.28 | 17.15 | 17.17 | -0.29% | 0.37 | 1.37% |
| 2026-01-15 | 17.17 | 17.40 | 17.15 | 17.22 | -0.06% | 0.33 | 1.23% |
| 2026-01-14 | 17.32 | 17.38 | 17.06 | 17.23 | -0.58% | 0.69 | 2.56% |
| 2026-01-13 | 17.37 | 17.47 | 17.24 | 17.33 | -0.23% | 0.60 | 2.22% |
| 2026-01-12 | 17.59 | 17.59 | 17.20 | 17.37 | +0.70% | 0.57 | 2.11% |
| 2026-01-09 | 17.18 | 17.25 | 17.10 | 17.25 | +0.47% | 0.47 | 1.76% |
| 2026-01-08 | 17.01 | 17.17 | 16.93 | 17.17 | +0.64% | 0.42 | 1.59% |
| 2026-01-07 | 17.18 | 17.20 | 17.03 | 17.06 | -0.70% | 0.42 | 1.57% |
| 2026-01-06 | 17.07 | 17.18 | 17.00 | 17.18 | +0.70% | 0.50 | 1.85% |
| 2026-01-05 | 17.08 | 17.08 | 16.94 | 17.06 | +0.23% | 0.56 | 2.09% |
| 2025-12-31 | 16.98 | 17.07 | 16.85 | 17.02 | +0.24% | 0.36 | 1.34% |
| 2025-12-30 | 17.08 | 17.10 | 16.85 | 16.98 | -0.59% | 0.47 | 1.76% |
| 2025-12-29 | 17.26 | 17.29 | 16.96 | 17.08 | -1.27% | 0.55 | 2.07% |
| 2025-12-26 | 17.50 | 17.59 | 17.27 | 17.30 | -1.14% | 0.70 | 2.57% |
| 2025-12-25 | 17.66 | 17.69 | 17.40 | 17.50 | -0.91% | 0.63 | 2.28% |
| 2025-12-24 | 17.63 | 17.77 | 17.49 | 17.66 | -0.79% | 0.69 | 2.50% |
| 2025-12-23 | 18.19 | 18.31 | 17.62 | 17.80 | -1.11% | 1.09 | 3.91% |
| 2025-12-22 | 18.00 | 18.10 | 17.85 | 18.00 | -0.50% | 0.77 | 2.75% |
| 2025-12-19 | 17.47 | 18.10 | 17.39 | 18.09 | +3.43% | 1.25 | 4.48% |