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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.38 | 17.47 | 17.17 | 17.22 | -0.92% | 0.36 | 1.32% |
| 2025-09-16 | 17.35 | 17.40 | 17.19 | 17.38 | +0.40% | 0.29 | 1.08% |
| 2025-09-15 | 17.27 | 17.37 | 17.21 | 17.31 | +0.29% | 0.34 | 1.27% |
| 2025-09-12 | 17.44 | 17.50 | 17.25 | 17.26 | -1.03% | 0.36 | 1.33% |
| 2025-09-11 | 17.45 | 17.51 | 17.17 | 17.44 | -0.11% | 0.40 | 1.49% |
| 2025-09-10 | 17.31 | 17.50 | 17.26 | 17.46 | +0.87% | 0.36 | 1.33% |
| 2025-09-09 | 17.28 | 17.43 | 17.21 | 17.31 | -0.40% | 0.30 | 1.11% |
| 2025-09-08 | 17.08 | 17.42 | 17.01 | 17.38 | +2.42% | 0.52 | 1.94% |
| 2025-09-05 | 17.12 | 17.12 | 16.71 | 16.97 | -0.35% | 0.44 | 1.68% |
| 2025-09-04 | 16.78 | 17.20 | 16.63 | 17.03 | +2.22% | 0.68 | 2.54% |
| 2025-09-03 | 17.25 | 17.33 | 16.61 | 16.66 | -3.08% | 0.45 | 1.71% |
| 2025-09-02 | 17.38 | 17.42 | 17.08 | 17.19 | -0.75% | 0.39 | 1.43% |
| 2025-09-01 | 17.29 | 17.46 | 17.11 | 17.32 | +0.64% | 0.44 | 1.62% |
| 2025-08-29 | 17.26 | 17.62 | 17.17 | 17.21 | -0.29% | 0.54 | 2.00% |
| 2025-08-28 | 17.35 | 17.61 | 16.91 | 17.26 | -0.52% | 0.67 | 2.47% |
| 2025-08-27 | 17.70 | 17.71 | 17.35 | 17.35 | -2.03% | 0.61 | 2.23% |
| 2025-08-26 | 17.59 | 17.78 | 17.50 | 17.71 | +0.45% | 0.64 | 2.33% |
| 2025-08-25 | 17.54 | 17.67 | 17.38 | 17.63 | +0.69% | 0.74 | 2.71% |
| 2025-08-22 | 17.45 | 17.66 | 17.24 | 17.51 | -0.17% | 0.56 | 2.05% |
| 2025-08-21 | 17.63 | 17.66 | 17.45 | 17.54 | -0.51% | 0.53 | 1.94% |