燕塘乳业 (002732) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	16.34	16.15	-0.14	-0.86%	16.13	16.48	16426	2672	1.05%
2026-05-06	16.45	16.29	-0.13	-0.79%	16.21	16.58	22021	3603	1.41%
2026-04-30	16.26	16.42	-0.07	-0.42%	16.12	16.49	25137	4106	1.61%
2026-04-29	16.24	16.49	0.24	1.48%	16.16	16.57	18266	3009	1.17%
2026-04-28	16.30	16.25	-0.03	-0.18%	16.10	16.33	16716	2710	1.07%
2026-04-27	16.09	16.28	0.18	1.12%	15.91	16.35	20074	3241	1.28%
2026-04-24	15.90	16.10	0.13	0.81%	15.82	16.15	14811	2369	0.95%
2026-04-23	16.13	15.97	-0.08	-0.50%	15.89	16.16	14149	2263	0.90%
2026-04-22	16.17	16.05	-0.12	-0.74%	16.05	16.17	9121	1467	0.58%
2026-04-21	16.23	16.17	-0.05	-0.31%	16.12	16.30	9490	1535	0.61%
2026-04-20	16.15	16.22	0.04	0.25%	16.03	16.27	9601	1551	0.61%
2026-04-17	16.24	16.18	-0.11	-0.68%	16.08	16.34	13416	2172	0.86%
2026-04-16	16.06	16.29	0.24	1.50%	15.91	16.35	15159	2449	0.97%
2026-04-15	16.20	16.05	-0.06	-0.37%	15.95	16.20	12640	2026	0.81%
2026-04-14	16.28	16.11	-0.09	-0.56%	15.90	16.28	15780	2528	1.01%
2026-04-13	16.14	16.20	0.04	0.25%	15.92	16.20	13371	2148	0.85%
2026-04-10	16.14	16.16	0.16	1.00%	16.00	16.31	15270	2470	0.98%
2026-04-09	16.36	16.00	-0.36	-2.20%	15.90	16.40	17322	2786	1.11%
2026-04-08	16.35	16.36	0.26	1.61%	16.21	16.43	17866	2916	1.14%
2026-04-07	15.74	16.10	0.43	2.74%	15.55	16.16	21697	3461	1.39%
2026-04-03	16.32	15.67	-0.55	-3.39%	15.59	16.35	24571	3880	1.57%
2026-04-02	16.44	16.22	-0.16	-0.98%	16.11	16.52	17004	2772	1.09%
2026-04-01	16.64	16.38	-0.06	-0.36%	16.26	16.71	26137	4298	1.67%
2026-03-31	17.07	16.44	-0.71	-4.14%	16.36	17.17	31660	5290	2.02%
2026-03-30	16.78	17.15	0.28	1.66%	16.66	17.18	17669	3008	1.13%
2026-03-27	16.33	16.87	0.38	2.30%	16.30	16.88	17480	2918	1.12%
2026-03-26	16.68	16.49	-0.13	-0.78%	16.43	16.85	14362	2383	0.92%
2026-03-25	16.40	16.62	0.31	1.90%	16.15	16.65	19327	3196	1.23%
2026-03-24	15.97	16.31	0.64	4.08%	15.73	16.45	26510	4254	1.69%
2026-03-23	16.58	15.67	-1.08	-6.45%	15.56	16.59	33844	5416	2.16%
2026-03-20	17.39	16.75	-0.48	-2.79%	16.68	17.40	27207	4614	1.74%
2026-03-19	17.60	17.23	-0.37	-2.10%	17.15	17.70	19603	3399	1.25%
2026-03-18	17.60	17.60	0.14	0.80%	17.31	17.66	15586	2724	1.00%
2026-03-17	17.83	17.46	-0.26	-1.47%	17.45	17.86	24051	4258	1.54%
2026-03-16	17.47	17.72	0.18	1.03%	17.47	17.82	18335	3245	1.17%
2026-03-13	17.51	17.54	0.11	0.63%	17.34	17.72	20274	3561	1.30%
2026-03-12	17.78	17.43	-0.28	-1.58%	17.40	17.78	15047	2635	0.96%
2026-03-11	17.85	17.71	-0.07	-0.39%	17.58	17.92	17258	3059	1.10%
2026-03-10	17.61	17.78	0.35	2.01%	17.45	17.81	20435	3614	1.31%
2026-03-09	17.50	17.43	-0.11	-0.63%	17.33	17.69	20524	3583	1.31%
2026-03-06	16.85	17.54	0.66	3.91%	16.83	17.59	30797	5336	1.97%
2026-03-05	17.14	16.88	-0.13	-0.76%	16.81	17.25	20062	3413	1.28%
2026-03-04	17.18	17.01	-0.17	-0.99%	16.93	17.25	26745	4562	1.71%
2026-03-03	17.33	17.18	-0.11	-0.64%	17.17	17.64	25563	4445	1.63%
2026-03-02	17.55	17.29	-0.41	-2.32%	17.14	17.74	28980	5027	1.85%
2026-02-27	17.58	17.70	0.05	0.28%	17.56	17.73	16311	2880	1.04%
2026-02-26	17.76	17.65	-0.11	-0.62%	17.54	17.89	16244	2868	1.04%
2026-02-25	17.85	17.76	-0.03	-0.17%	17.75	17.90	18060	3219	1.15%
2026-02-24	17.69	17.79	0.22	1.25%	17.57	17.83	22645	4009	1.45%
2026-02-13	17.60	17.57	-0.01	-0.06%	17.51	17.77	17363	3062	1.11%
2026-02-12	17.84	17.58	-0.24	-1.35%	17.49	17.92	18433	3249	1.18%
2026-02-11	17.96	17.82	-0.14	-0.78%	17.79	17.96	13776	2459	0.88%
2026-02-10	17.94	17.96	0.01	0.06%	17.78	18.03	21004	3763	1.34%
2026-02-09	17.97	17.95	0.10	0.56%	17.70	17.99	22949	4106	1.47%
2026-02-06	17.85	17.85	-0.06	-0.34%	17.71	18.05	30565	5481	1.95%
2026-02-05	17.72	17.91	0.10	0.56%	17.71	18.16	32420	5829	2.07%
2026-02-04	17.89	17.81	0.08	0.45%	17.70	17.90	33275	5924	2.13%
2026-02-03	17.53	17.73	0.25	1.43%	17.48	17.77	33053	5838	2.11%
2026-02-02	17.57	17.48	-0.15	-0.85%	17.45	17.82	32435	5732	2.07%
2026-01-30	17.29	17.63	0.28	1.61%	17.21	17.63	38986	6828	2.49%
2026-01-29	17.20	17.35	0.10	0.58%	17.12	17.42	24140	4178	1.54%
2026-01-28	17.31	17.25	-0.08	-0.46%	17.21	17.45	21538	3726	1.38%