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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.10 | 18.12 | 17.66 | 17.89 | -1.16% | 0.51 | 1.84% |
| 2025-11-19 | 18.35 | 18.50 | 17.95 | 18.10 | -1.36% | 0.47 | 1.64% |
| 2025-11-18 | 18.50 | 18.60 | 18.20 | 18.35 | -0.86% | 0.76 | 2.65% |
| 2025-11-17 | 17.98 | 18.68 | 17.98 | 18.51 | +2.95% | 1.30 | 4.51% |
| 2025-11-14 | 18.13 | 18.27 | 17.98 | 17.98 | -0.94% | 0.50 | 1.78% |
| 2025-11-13 | 18.06 | 18.20 | 17.81 | 18.15 | +0.28% | 0.53 | 1.88% |
| 2025-11-12 | 18.15 | 18.41 | 18.01 | 18.10 | -0.33% | 0.79 | 2.77% |
| 2025-11-11 | 18.06 | 18.27 | 17.87 | 18.16 | +1.28% | 0.90 | 3.19% |
| 2025-11-10 | 17.63 | 18.10 | 17.46 | 17.93 | +1.88% | 0.72 | 2.60% |
| 2025-11-07 | 17.70 | 17.74 | 17.58 | 17.60 | -0.28% | 0.55 | 1.98% |
| 2025-11-06 | 17.65 | 17.73 | 17.41 | 17.65 | 0.00% | 0.35 | 1.28% |
| 2025-11-05 | 17.50 | 17.69 | 17.45 | 17.65 | +0.63% | 0.48 | 1.74% |
| 2025-11-04 | 17.50 | 17.62 | 17.40 | 17.54 | +0.23% | 0.46 | 1.69% |
| 2025-11-03 | 17.57 | 17.61 | 17.36 | 17.50 | +0.98% | 0.47 | 1.72% |
| 2025-10-31 | 17.17 | 17.36 | 17.08 | 17.33 | +0.99% | 0.50 | 1.84% |
| 2025-10-30 | 17.10 | 17.41 | 17.06 | 17.16 | +0.35% | 0.58 | 2.13% |
| 2025-10-29 | 17.29 | 17.37 | 17.00 | 17.10 | -2.01% | 0.71 | 2.63% |
| 2025-10-28 | 17.42 | 18.30 | 17.34 | 17.45 | +0.17% | 1.22 | 4.43% |
| 2025-10-27 | 17.58 | 17.70 | 17.30 | 17.42 | +0.06% | 0.75 | 2.74% |
| 2025-10-24 | 17.60 | 17.97 | 17.17 | 17.41 | -1.08% | 1.01 | 3.68% |