燕塘乳业

sz002732 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.25

涨跌幅

-2.06%

成交量

1,404,800 股

成交额

20,196,212 元

换手率

0.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.55	14.25	14.73	14.13	-2.06%	1,404,800	20,196,212	0.89
2026-10-13	14.07	14.55	14.56	13.94	+1.75%	1,969,900	28,075,064	1.25
2026-10-12	14.63	14.30	14.64	14.25	-1.92%	1,846,900	26,532,384	1.18
2026-10-09	14.33	14.58	14.68	14.09	+1.60%	2,600,400	37,447,544	1.66
2026-10-08	14.20	14.35	14.76	14.16	+0.56%	2,856,700	41,150,380	1.82
2026-09-30	14.21	14.27	14.38	14.09	+0.49%	1,205,900	17,188,352	0.77
2026-09-29	14.08	14.20	14.29	14.07	+0.92%	1,223,000	17,374,672	0.78
2026-09-28	14.13	14.07	14.31	14.05	-0.71%	2,253,800	31,917,452	1.44
2026-09-24	14.25	14.17	14.31	14.05	+0.43%	1,106,100	15,665,314	0.70
2026-09-23	14.24	14.11	14.28	14.03	-0.91%	1,171,000	16,556,544	0.75
2026-09-22	14.09	14.24	14.28	13.83	+1.14%	1,648,100	23,165,770	1.05
2026-09-21	13.73	14.08	14.10	13.61	+3.07%	1,672,300	23,271,076	1.06
2026-09-18	13.71	13.66	13.85	13.64	+0.07%	1,212,000	16,642,362	0.77
2026-09-17	13.52	13.65	13.71	13.31	+0.15%	1,376,200	18,582,780	0.88
2026-09-16	13.53	13.63	13.63	13.30	+0.66%	1,187,500	16,047,065	0.76
2026-09-15	13.92	13.54	14.06	13.45	-2.45%	1,633,400	22,239,942	1.04
2026-09-14	13.95	13.88	14.08	13.75	-0.64%	1,405,700	19,579,736	0.90
2026-09-11	14.24	13.97	14.35	13.79	-2.24%	1,758,100	24,510,762	1.12
2026-09-10	14.56	14.29	14.67	14.29	-2.06%	1,458,200	21,022,768	0.93
2026-09-09	14.80	14.59	14.82	14.55	-1.22%	1,916,200	28,121,948	1.22
2026-09-08	14.48	14.77	14.88	14.31	+2.00%	2,480,900	36,414,140	1.58
2026-09-07	14.16	14.48	14.48	14.11	+2.33%	1,821,800	26,133,058	1.16
2026-09-04	14.03	14.15	14.31	13.91	+0.93%	1,518,700	21,486,972	0.97
2026-09-03	14.34	14.02	14.49	13.91	-1.75%	1,652,400	23,396,496	1.05
2026-09-02	14.46	14.27	14.47	14.13	-1.31%	1,390,600	19,819,440	0.89
2026-09-01	14.21	14.46	14.52	14.16	+2.05%	1,948,400	28,128,872	1.24
2026-08-31	14.06	14.17	14.24	13.98	+0.64%	1,624,100	22,942,348	1.03
2026-08-28	13.95	14.08	14.11	13.86	+1.51%	1,500,500	21,050,850	0.96
2026-08-27	13.88	13.87	13.99	13.74	-0.14%	1,521,400	21,077,224	0.97
2026-08-26	14.00	13.89	14.09	13.79	-0.93%	2,061,400	28,695,398	1.31

需要全历史数据与程序化访问？查看燕塘乳业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002732 获取全部历史日线。