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
2025-04-03	15.82	16.37	0.38	2.38%	15.82	16.48	33202	5397	2.12%
2025-04-02	16.05	15.99	-0.06	-0.37%	15.90	16.12	15284	2447	0.98%
2025-04-01	15.90	16.05	0.27	1.71%	15.80	16.16	22231	3568	1.42%
2025-03-31	16.50	15.78	-0.69	-4.19%	15.60	16.50	38036	6047	2.43%
2025-03-28	16.37	16.47	0.01	0.06%	16.30	16.56	25215	4143	1.61%
2025-03-27	16.58	16.46	-0.12	-0.72%	16.40	16.69	23947	3953	1.53%
2025-03-26	16.30	16.58	0.17	1.04%	16.21	16.70	39029	6438	2.49%
2025-03-25	16.32	16.41	0.21	1.30%	16.01	16.58	49389	8058	3.15%
2025-03-24	16.78	16.20	-0.33	-2.00%	16.02	16.82	40552	6610	2.59%
2025-03-21	16.91	16.53	-0.55	-3.22%	16.51	17.15	67632	11368	4.32%
2025-03-20	17.22	17.08	-0.07	-0.41%	17.07	18.53	97783	17082	6.25%
2025-03-19	17.27	17.15	-0.37	-2.11%	17.03	17.70	62080	10715	3.97%
2025-03-18	17.18	17.52	0.29	1.68%	16.88	17.68	118358	20395	7.56%
2025-03-17	17.42	17.23	-0.15	-0.86%	17.18	18.18	170271	29866	10.88%
2025-03-14	15.90	17.38	1.58	10.00%	15.90	17.38	94250	15979	6.02%
2025-03-13	15.78	15.80	0.02	0.13%	15.60	15.85	13160	2070	0.84%
2025-03-12	15.93	15.78	-0.15	-0.94%	15.73	16.00	16015	2532	1.02%
2025-03-11	15.69	15.93	0.19	1.21%	15.59	15.94	13515	2131	0.86%
2025-03-10	15.71	15.74	0.03	0.19%	15.65	15.87	10871	1713	0.69%
2025-03-07	15.80	15.71	-0.08	-0.51%	15.65	15.85	11194	1763	0.71%
2025-03-06	15.70	15.79	0.21	1.35%	15.54	15.84	15391	2421	0.98%
2025-03-05	15.70	15.58	-0.20	-1.27%	15.40	15.86	13958	2169	0.89%
2025-03-04	15.65	15.78	0.03	0.19%	15.65	15.78	10750	1690	0.69%
2025-03-03	15.90	15.75	-0.11	-0.69%	15.65	15.99	21253	3363	1.36%
2025-02-28	16.14	15.86	-0.36	-2.22%	15.83	16.36	28158	4527	1.80%
2025-02-27	15.90	16.22	0.40	2.53%	15.84	16.45	39732	6409	2.54%
2025-02-26	15.71	15.82	0.21	1.35%	15.58	15.84	16546	2604	1.06%
2025-02-25	15.55	15.61	0.05	0.32%	15.45	15.76	15522	2428	0.99%
2025-02-24	15.40	15.56	0.16	1.04%	15.40	15.74	14558	2272	0.93%
2025-02-21	15.50	15.40	-0.14	-0.90%	15.34	15.59	14713	2272	0.94%
2025-02-20	15.43	15.54	0.14	0.91%	15.39	15.62	13249	2057	0.85%
2025-02-19	15.27	15.40	0.14	0.92%	15.20	15.44	9451	1451	0.60%
2025-02-18	15.65	15.26	-0.40	-2.55%	15.15	15.65	12568	1935	0.80%
2025-02-17	15.44	15.66	0.14	0.90%	15.40	15.69	15784	2452	1.01%
2025-02-14	15.72	15.52	-0.15	-0.96%	15.50	15.72	11126	1734	0.71%
2025-02-13	15.72	15.67	-0.05	-0.32%	15.65	15.83	11139	1753	0.71%
2025-02-12	15.83	15.72	-0.11	-0.69%	15.60	15.84	12728	1998	0.81%
2025-02-11	15.70	15.83	0.16	1.02%	15.65	16.04	25305	4013	1.62%
2025-02-10	15.40	15.67	0.27	1.75%	15.40	15.67	13603	2111	0.87%
2025-02-07	15.33	15.40	0.10	0.65%	15.24	15.47	14701	2261	0.94%
2025-02-06	15.14	15.30	0.16	1.06%	15.01	15.32	10223	1552	0.65%
2025-02-05	15.35	15.14	-0.14	-0.92%	15.05	15.37	11224	1701	0.72%
2025-01-27	15.14	15.28	0.21	1.39%	15.14	15.38	15173	2321	0.97%
2025-01-24	15.13	15.07	-0.06	-0.40%	14.98	15.15	13714	2066	0.88%
2025-01-23	15.24	15.13	0.00	0.00%	15.09	15.36	10268	1566	0.66%
2025-01-22	15.32	15.13	-0.19	-1.24%	15.06	15.32	8571	1296	0.55%
2025-01-21	15.41	15.32	-0.02	-0.13%	15.14	15.43	12174	1857	0.78%
2025-01-20	15.24	15.34	0.15	0.99%	15.13	15.44	11629	1783	0.74%
2025-01-17	15.25	15.19	-0.06	-0.39%	15.08	15.26	9804	1488	0.63%
2025-01-16	15.20	15.25	0.02	0.13%	15.02	15.42	17772	2707	1.14%
2025-01-15	15.19	15.23	0.18	1.20%	15.18	15.65	25676	3936	1.64%
2025-01-14	14.73	15.05	0.33	2.24%	14.73	15.05	20593	3077	1.32%
2025-01-13	14.50	14.72	0.17	1.17%	14.18	14.73	16187	2346	1.03%
2025-01-10	14.89	14.55	-0.40	-2.68%	14.54	14.96	17572	2579	1.12%
2025-01-09	15.05	14.95	-0.13	-0.86%	14.86	15.17	14289	2142	0.91%
2025-01-08	15.00	15.08	0.01	0.07%	14.70	15.20	15603	2341	1.00%
2025-01-07	14.88	15.07	0.18	1.21%	14.72	15.07	12639	1881	0.81%
2025-01-06	14.93	14.89	-0.05	-0.33%	14.35	15.07	19150	2828	1.22%
2025-01-03	15.72	14.94	-0.75	-4.78%	14.91	15.80	33096	5026	2.11%
2025-01-02	15.70	15.69	-0.02	-0.13%	15.54	16.17	23602	3747	1.51%
2024-12-31	15.94	15.71	-0.23	-1.44%	15.68	16.15	16238	2578	1.04%
2024-12-30	16.20	15.94	-0.42	-2.57%	15.83	16.26	21404	3414	1.37%
2024-12-27	16.10	16.36	0.37	2.31%	15.96	16.41	21202	3442	1.35%
2024-12-26	15.92	15.99	0.00	0.00%	15.92	16.20	14715	2368	0.94%
2024-12-25	16.18	15.99	-0.20	-1.24%	15.61	16.22	19454	3101	1.24%