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
2026-07-10	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%
2026-06-08	14.12	13.96	-0.21	-1.48%	13.72	14.22	16016	2245	1.02%
2026-06-05	13.91	14.17	0.25	1.80%	13.86	14.33	13384	1888	0.85%
2026-06-04	14.30	13.92	-0.37	-2.59%	13.81	14.39	17723	2477	1.13%
2026-06-03	14.56	14.29	-0.27	-1.85%	14.16	14.56	12743	1819	0.81%
2026-06-02	14.96	14.56	-0.41	-2.74%	14.45	15.05	19029	2788	1.22%
2026-06-01	14.50	14.97	0.35	2.39%	14.37	15.06	19019	2819	1.21%
2026-05-29	14.60	14.62	0.01	0.07%	14.55	14.90	16692	2456	1.07%
2026-05-28	14.62	14.61	-0.14	-0.95%	14.37	14.84	13913	2032	0.89%
2026-05-27	14.84	14.75	-0.12	-0.81%	14.35	14.98	21437	3134	1.37%
2026-05-26	15.21	14.87	-0.23	-1.52%	14.72	15.22	17692	2626	1.13%
2026-05-25	15.23	15.10	-0.14	-0.92%	14.93	15.40	15423	2334	0.99%
2026-05-22	15.19	15.24	0.09	0.59%	14.91	15.36	18208	2751	1.16%
2026-05-21	15.68	15.15	-0.51	-3.26%	15.11	15.79	19674	3039	1.26%
2026-05-20	15.69	15.66	-0.03	-0.19%	15.47	15.70	11837	1843	0.76%
2026-05-19	15.68	15.69	0.07	0.45%	15.58	15.90	14344	2256	0.92%
2026-05-18	15.60	15.62	0.04	0.26%	15.32	15.72	15070	2334	0.96%
2026-05-15	15.80	15.58	-0.22	-1.39%	15.48	15.82	17387	2719	1.11%
2026-05-14	15.86	15.80	-0.03	-0.19%	15.67	15.95	15487	2448	0.99%
2026-05-13	16.01	15.83	-0.10	-0.63%	15.80	16.05	16975	2698	1.08%
2026-05-12	16.24	15.93	-0.32	-1.97%	15.91	16.31	14787	2373	0.94%
2026-05-11	16.34	16.25	-0.06	-0.37%	16.09	16.39	16401	2657	1.05%
2026-05-08	16.17	16.31	0.16	0.99%	16.13	16.32	14857	2411	0.95%
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%