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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.48 | 17.80 | 17.31 | 17.60 | +1.38% | 0.70 | 2.54% |
| 2025-10-22 | 17.30 | 17.76 | 17.27 | 17.36 | +0.29% | 0.86 | 3.12% |
| 2025-10-21 | 17.03 | 17.32 | 16.93 | 17.31 | +1.52% | 0.46 | 1.73% |
| 2025-10-20 | 16.78 | 17.08 | 16.69 | 17.05 | +2.22% | 0.36 | 1.38% |
| 2025-10-17 | 16.64 | 16.85 | 16.64 | 16.68 | -0.12% | 0.20 | 0.76% |
| 2025-10-16 | 16.78 | 16.93 | 16.68 | 16.70 | -0.89% | 0.20 | 0.76% |
| 2025-10-15 | 16.81 | 16.96 | 16.68 | 16.85 | +0.24% | 0.28 | 1.04% |
| 2025-10-14 | 16.64 | 16.88 | 16.62 | 16.81 | +1.08% | 0.31 | 1.19% |
| 2025-10-13 | 16.46 | 16.67 | 16.32 | 16.63 | -0.12% | 0.24 | 0.94% |
| 2025-10-10 | 16.45 | 16.72 | 16.42 | 16.65 | +1.03% | 0.23 | 0.88% |
| 2025-10-09 | 16.53 | 16.53 | 16.35 | 16.48 | -0.24% | 0.20 | 0.78% |
| 2025-09-30 | 16.57 | 16.61 | 16.45 | 16.52 | -0.36% | 0.15 | 0.58% |
| 2025-09-29 | 16.54 | 16.60 | 16.27 | 16.58 | +0.24% | 0.19 | 0.73% |
| 2025-09-26 | 16.52 | 16.62 | 16.35 | 16.54 | +0.12% | 0.17 | 0.67% |
| 2025-09-25 | 16.55 | 16.68 | 16.42 | 16.52 | -0.54% | 0.19 | 0.74% |
| 2025-09-24 | 16.54 | 16.73 | 16.45 | 16.61 | +0.36% | 0.21 | 0.81% |
| 2025-09-23 | 16.64 | 16.70 | 16.16 | 16.55 | -0.60% | 0.30 | 1.16% |
| 2025-09-22 | 17.00 | 17.00 | 16.57 | 16.65 | -1.65% | 0.25 | 0.95% |
| 2025-09-19 | 16.90 | 16.93 | 16.71 | 16.93 | +0.18% | 0.26 | 0.99% |
| 2025-09-18 | 17.19 | 17.22 | 16.76 | 16.90 | -1.86% | 0.38 | 1.44% |