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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.13 | 17.75 | 17.13 | 17.49 | +1.10% | 0.85 | 3.08% |
| 2025-12-17 | 17.45 | 17.49 | 16.95 | 17.30 | 0.00% | 0.89 | 3.32% |
| 2025-12-16 | 17.21 | 17.79 | 17.18 | 17.30 | -0.35% | 1.17 | 4.26% |
| 2025-12-15 | 16.92 | 17.47 | 16.92 | 17.36 | +3.09% | 1.14 | 4.22% |
| 2025-12-12 | 16.98 | 17.17 | 16.77 | 16.84 | -0.77% | 0.58 | 2.19% |
| 2025-12-11 | 17.58 | 17.58 | 16.90 | 16.97 | -3.14% | 1.12 | 4.17% |
| 2025-12-10 | 17.68 | 17.87 | 17.38 | 17.52 | -1.02% | 0.83 | 3.00% |
| 2025-12-09 | 17.73 | 17.91 | 17.51 | 17.70 | -0.39% | 1.00 | 3.60% |
| 2025-12-08 | 17.76 | 17.96 | 17.58 | 17.77 | +0.06% | 1.09 | 3.92% |
| 2025-12-05 | 17.49 | 17.81 | 17.18 | 17.76 | +0.91% | 1.33 | 4.84% |
| 2025-12-04 | 18.32 | 18.48 | 17.48 | 17.60 | -5.07% | 2.11 | 7.58% |
| 2025-12-03 | 18.90 | 18.97 | 18.32 | 18.54 | -1.23% | 1.91 | 6.60% |
| 2025-12-02 | 18.82 | 19.04 | 18.64 | 18.77 | -2.19% | 3.00 | 10.20% |
| 2025-12-01 | 19.71 | 19.71 | 18.80 | 19.19 | -4.19% | 5.14 | 17.19% |
| 2025-11-28 | 18.10 | 20.03 | 17.93 | 20.03 | +9.99% | 3.22 | 10.44% |
| 2025-11-27 | 17.92 | 18.40 | 17.70 | 18.21 | +1.90% | 0.76 | 2.69% |
| 2025-11-26 | 17.83 | 18.09 | 17.61 | 17.87 | +0.45% | 0.54 | 1.95% |
| 2025-11-25 | 18.00 | 18.05 | 17.60 | 17.79 | +0.57% | 0.58 | 2.08% |
| 2025-11-24 | 18.16 | 18.78 | 17.48 | 17.69 | +1.78% | 0.87 | 3.12% |
| 2025-11-21 | 17.75 | 18.20 | 17.17 | 17.38 | -2.85% | 0.64 | 2.31% |