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
2026-09-16	13.53	13.63	0.09	0.66%	13.30	13.63	11875	1604	0.76%
2026-09-15	13.92	13.54	-0.34	-2.45%	13.45	14.06	16334	2223	1.04%
2026-09-14	13.95	13.88	-0.09	-0.64%	13.75	14.08	14058	1957	0.90%
2026-09-11	14.24	13.97	-0.32	-2.24%	13.79	14.35	17581	2451	1.12%
2026-09-10	14.56	14.29	-0.30	-2.06%	14.29	14.67	14582	2102	0.93%
2026-09-09	14.80	14.59	-0.18	-1.22%	14.55	14.82	19162	2812	1.22%
2026-09-08	14.48	14.77	0.29	2.00%	14.31	14.88	24809	3641	1.58%
2026-09-07	14.16	14.48	0.33	2.33%	14.11	14.48	18218	2613	1.16%
2026-09-04	14.03	14.15	0.13	0.93%	13.91	14.31	15187	2148	0.97%
2026-09-03	14.34	14.02	-0.25	-1.75%	13.91	14.49	16524	2339	1.05%
2026-09-02	14.46	14.27	-0.19	-1.31%	14.13	14.47	13906	1981	0.89%
2026-09-01	14.21	14.46	0.29	2.05%	14.16	14.52	19484	2812	1.24%
2026-08-31	14.06	14.17	0.09	0.64%	13.98	14.24	16241	2294	1.03%
2026-08-28	13.95	14.08	0.21	1.51%	13.86	14.11	15006	2105	0.96%
2026-08-27	13.88	13.87	-0.02	-0.14%	13.74	13.99	15214	2107	0.97%
2026-08-26	14.00	13.89	-0.13	-0.93%	13.79	14.09	20614	2869	1.32%
2026-08-25	13.58	14.02	0.35	2.56%	13.58	14.04	11089	1542	0.71%
2026-08-24	13.87	13.67	-0.12	-0.87%	13.58	13.89	12504	1710	0.80%
2026-08-21	13.86	13.79	-0.20	-1.43%	13.55	13.95	11166	1531	0.71%
2026-08-20	13.70	13.99	0.30	2.19%	13.70	14.04	15629	2171	1.00%
2026-08-19	14.14	13.69	-0.45	-3.18%	13.65	14.14	16238	2247	1.04%
2026-08-18	13.94	14.14	0.19	1.36%	13.94	14.20	16730	2355	1.07%
2026-08-17	13.73	13.95	0.26	1.90%	13.61	14.07	13986	1948	0.89%
2026-08-14	13.90	13.69	-0.12	-0.87%	13.60	13.90	15553	2130	0.99%
2026-08-13	13.89	13.81	-0.13	-0.93%	13.75	14.03	12698	1762	0.81%
2026-08-12	13.99	13.94	-0.02	-0.14%	13.82	14.06	12382	1725	0.79%
2026-08-11	13.85	13.96	-0.01	-0.07%	13.82	14.08	16496	2300	1.05%
2026-08-10	13.38	13.97	0.63	4.72%	13.35	13.99	23642	3266	1.51%
2026-08-07	13.52	13.34	-0.15	-1.11%	13.10	13.55	15258	2026	0.97%
2026-08-06	13.35	13.49	0.14	1.05%	13.20	13.55	17994	2407	1.15%
2026-08-05	13.54	13.35	-0.12	-0.89%	13.23	13.64	18993	2546	1.21%
2026-08-04	13.80	13.47	-0.20	-1.46%	13.43	13.82	21691	2945	1.39%
2026-08-03	13.56	13.67	0.22	1.64%	13.35	13.70	20376	2768	1.30%
2026-07-31	13.01	13.45	0.22	1.66%	13.01	13.46	28398	3782	1.81%
2026-07-30	12.97	13.23	0.16	1.22%	12.97	13.67	50684	6765	3.24%
2026-07-29	12.58	13.07	0.49	3.90%	12.58	13.39	53975	7108	3.45%
2026-07-28	12.36	12.58	0.24	1.94%	12.33	12.66	18887	2372	1.21%
2026-07-27	12.14	12.34	0.22	1.82%	12.11	12.46	12648	1562	0.81%
2026-07-24	12.30	12.12	-0.33	-2.65%	12.08	12.49	14944	1824	0.95%
2026-07-23	12.08	12.45	0.33	2.72%	12.01	12.48	16454	2011	1.05%
2026-07-22	12.26	12.12	-0.23	-1.86%	12.06	12.41	20781	2532	1.33%
2026-07-21	12.74	12.35	-0.31	-2.45%	12.20	12.79	30055	3723	1.92%
2026-07-20	13.00	12.66	-0.34	-2.62%	12.64	13.33	22033	2860	1.41%
2026-07-17	13.24	13.00	-0.27	-2.03%	13.00	13.63	24670	3280	1.58%
2026-07-16	13.08	13.27	0.25	1.92%	12.90	13.35	18159	2404	1.16%
2026-07-15	12.82	13.02	0.22	1.72%	12.75	13.10	14778	1917	0.94%
2026-07-14	12.51	12.80	0.29	2.32%	12.41	12.83	15534	1973	0.99%
2026-07-13	12.78	12.51	-0.24	-1.88%	12.51	12.80	15124	1906	0.97%
2026-07-10	12.50	12.75	0.25	2.00%	12.28	12.93	13615	1730	0.87%
2026-07-09	12.64	12.50	-0.15	-1.19%	12.34	12.77	9234	1153	0.59%
2026-07-08	12.61	12.65	-0.07	-0.55%	12.45	12.76	10106	1275	0.65%
2026-07-07	13.17	12.72	-0.46	-3.49%	12.63	13.18	13270	1698	0.85%
2026-07-06	13.02	13.18	0.17	1.31%	12.98	13.26	17411	2288	1.11%
2026-07-03	12.77	13.01	0.24	1.88%	12.77	13.12	13942	1806	0.89%
2026-07-02	12.69	12.77	0.08	0.63%	12.65	12.95	19414	2486	1.24%
2026-07-01	12.40	12.69	0.29	2.34%	12.32	12.85	17356	2188	1.11%
2026-06-30	12.55	12.40	-0.26	-2.05%	12.30	12.76	14930	1858	0.95%
2026-06-29	12.59	12.66	-0.08	-0.63%	12.17	12.82	22529	2817	1.44%
2026-06-26	12.75	12.74	-0.12	-0.93%	12.47	12.86	10939	1386	0.70%
2026-06-25	13.00	12.92	-0.11	-0.84%	12.70	13.10	14619	1886	0.93%
2026-06-24	13.49	13.03	-0.53	-3.91%	13.02	13.56	16842	2221	1.08%
2026-06-23	13.31	13.56	0.18	1.35%	13.26	13.76	18432	2504	1.18%
2026-06-22	13.19	13.38	0.13	0.98%	12.74	13.38	16623	2173	1.06%
2026-06-18	13.18	13.25	-0.03	-0.23%	13.01	13.31	14277	1887	0.91%
2026-06-17	13.60	13.28	-0.36	-2.64%	13.20	13.60	14083	1875	0.90%
2026-06-16	13.64	13.64	-0.04	-0.29%	13.36	13.70	14403	1946	0.92%
2026-06-15	13.99	13.68	-0.26	-1.87%	13.63	14.21	19901	2757	1.27%
2026-06-12	13.89	13.94	0.14	1.01%	13.66	14.10	16917	2358	1.08%
2026-06-11	14.00	13.80	-0.26	-1.85%	13.54	14.08	17379	2391	1.11%
2026-06-10	14.18	14.06	-0.10	-0.71%	13.91	14.27	20199	2837	1.29%
2026-06-09	13.99	14.16	0.20	1.43%	13.82	14.32	17512	2472	1.12%