燕塘乳业(002732)股票信息
| 股票代码 | 002732 |
| 股票名称 | 燕塘乳业 |
| 最新价/元 | 16.49 |
| 涨跌额/元 | 1.09 |
| 涨跌幅/% | 7.08 |
| 买入/元 | 16.48 |
| 卖出/元 | 16.49 |
| 昨收/元 | 15.40 |
| 今开/元 | 15.50 |
| 最高/元 | 16.58 |
| 最低/元 | 15.32 |
| 成交量/手 | 76698.50 |
| 成交额/万 | 12298.17 |
| 股净值/元 | 14.34 |
| 市净率 | 1.82 |
| 总市值/万 | 259470.15 |
| 流通值/万 | 258177.62 |
| 换手率/% | 4.90 |
| 入市日期 | 2014-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
燕塘乳业(002732)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.50 | 16.49 | 1.09 | 7.08 | 76698.50 | 12298.17 | 4.90 |
| 2024-09-27 | 15.58 | 15.40 | 0.66 | 4.48 | 45379.00 | 6999.52 | 2.90 |
| 2024-09-26 | 14.10 | 14.74 | 0.57 | 4.02 | 16384.00 | 2371.78 | 1.05 |
| 2024-09-25 | 14.24 | 14.17 | 0.01 | 0.07 | 13399.00 | 1918.31 | 0.86 |
| 2024-09-24 | 13.77 | 14.16 | 0.45 | 3.28 | 10134.74 | 1419.97 | 0.65 |
| 2024-09-23 | 13.84 | 13.71 | -0.18 | -1.30 | 6636.00 | 911.20 | 0.42 |
| 2024-09-20 | 13.91 | 13.89 | -0.08 | -0.57 | 9981.00 | 1383.26 | 0.64 |
| 2024-09-19 | 13.41 | 13.97 | 0.66 | 4.96 | 17317.00 | 2401.22 | 1.11 |
| 2024-09-18 | 13.47 | 13.31 | -0.15 | -1.11 | 4401.00 | 585.04 | 0.28 |
| 2024-09-13 | 13.58 | 13.46 | -0.13 | -0.96 | 4800.00 | 649.55 | 0.31 |
| 2024-09-12 | 13.67 | 13.59 | -0.12 | -0.88 | 4718.00 | 644.14 | 0.30 |
| 2024-09-11 | 13.67 | 13.71 | -0.06 | -0.44 | 2910.00 | 399.32 | 0.19 |
| 2024-09-10 | 13.65 | 13.77 | 0.10 | 0.73 | 4300.99 | 588.49 | 0.27 |
| 2024-09-09 | 13.45 | 13.67 | 0.14 | 1.04 | 6214.20 | 847.38 | 0.40 |
| 2024-09-06 | 13.77 | 13.53 | -0.24 | -1.74 | 6169.80 | 842.68 | 0.39 |
| 2024-09-05 | 13.65 | 13.77 | 0.12 | 0.88 | 4769.00 | 657.42 | 0.30 |
| 2024-09-04 | 13.60 | 13.65 | -0.05 | -0.37 | 4131.00 | 565.93 | 0.26 |
| 2024-09-03 | 13.46 | 13.70 | 0.17 | 1.26 | 5615.00 | 765.81 | 0.36 |
| 2024-09-02 | 13.53 | 13.53 | -0.11 | -0.81 | 5954.00 | 806.56 | 0.38 |
| 2024-08-30 | 13.64 | 13.64 | 0.07 | 0.52 | 7126.00 | 974.21 | 0.46 |
| 2024-08-29 | 13.42 | 13.57 | 0.15 | 1.12 | 6172.00 | 834.41 | 0.39 |
| 2024-08-28 | 13.34 | 13.42 | 0.00 | 0.00 | 6081.17 | 815.16 | 0.39 |
| 2024-08-27 | 13.36 | 13.42 | 0.06 | 0.45 | 7301.00 | 985.08 | 0.47 |
| 2024-08-26 | 13.18 | 13.36 | 0.13 | 0.98 | 4290.00 | 572.83 | 0.27 |
| 2024-08-23 | 13.30 | 13.23 | -0.14 | -1.05 | 8627.00 | 1132.05 | 0.55 |
| 2024-08-22 | 13.68 | 13.37 | -0.08 | -0.60 | 7579.00 | 1025.81 | 0.48 |
| 2024-08-21 | 13.67 | 13.45 | -0.22 | -1.61 | 5581.00 | 754.70 | 0.36 |
| 2024-08-20 | 13.93 | 13.67 | -0.25 | -1.80 | 6475.00 | 887.80 | 0.41 |
| 2024-08-19 | 13.92 | 13.92 | -0.08 | -0.57 | 3519.00 | 491.35 | 0.22 |
| 2024-08-16 | 14.17 | 14.00 | -0.17 | -1.20 | 6159.00 | 862.52 | 0.39 |
| 2024-08-15 | 14.18 | 14.17 | -0.01 | -0.07 | 4906.00 | 695.05 | 0.31 |
| 2024-08-14 | 14.22 | 14.18 | -0.05 | -0.35 | 3535.00 | 502.16 | 0.23 |
| 2024-08-13 | 14.37 | 14.23 | -0.06 | -0.42 | 4194.00 | 594.44 | 0.27 |
| 2024-08-12 | 14.32 | 14.29 | -0.02 | -0.14 | 3753.00 | 536.97 | 0.24 |
| 2024-08-09 | 14.49 | 14.31 | -0.14 | -0.97 | 4648.00 | 670.47 | 0.30 |
| 2024-08-08 | 14.30 | 14.45 | 0.12 | 0.84 | 7353.00 | 1059.20 | 0.47 |
| 2024-08-07 | 14.46 | 14.33 | -0.08 | -0.56 | 5088.00 | 731.44 | 0.32 |
| 2024-08-06 | 14.24 | 14.41 | 0.17 | 1.19 | 7906.00 | 1134.87 | 0.50 |
| 2024-08-05 | 14.23 | 14.24 | 0.02 | 0.14 | 6196.00 | 886.04 | 0.40 |
| 2024-08-02 | 14.19 | 14.22 | -0.05 | -0.35 | 5066.00 | 723.26 | 0.32 |
| 2024-08-01 | 14.41 | 14.27 | -0.11 | -0.77 | 5942.00 | 851.40 | 0.38 |
| 2024-07-31 | 14.02 | 14.38 | 0.40 | 2.86 | 10662.00 | 1519.44 | 0.68 |
| 2024-07-30 | 13.82 | 13.98 | 0.09 | 0.65 | 2735.11 | 380.95 | 0.17 |
| 2024-07-29 | 13.98 | 13.89 | -0.08 | -0.57 | 3339.62 | 465.63 | 0.21 |
| 2024-07-26 | 13.81 | 13.97 | 0.17 | 1.23 | 3361.00 | 468.26 | 0.21 |
| 2024-07-25 | 13.69 | 13.80 | 0.11 | 0.80 | 4177.02 | 576.18 | 0.27 |
| 2024-07-24 | 13.98 | 13.69 | -0.30 | -2.14 | 7119.00 | 983.62 | 0.45 |
| 2024-07-23 | 14.21 | 13.99 | -0.23 | -1.62 | 6673.49 | 940.10 | 0.43 |
| 2024-07-22 | 14.17 | 14.22 | -0.11 | -0.77 | 2990.00 | 425.56 | 0.19 |
| 2024-07-19 | 14.18 | 14.33 | 0.01 | 0.07 | 3344.00 | 477.67 | 0.21 |
| 2024-07-18 | 14.41 | 14.32 | -0.03 | -0.21 | 4786.00 | 680.75 | 0.31 |
| 2024-07-17 | 14.23 | 14.35 | 0.07 | 0.49 | 4985.00 | 714.71 | 0.32 |
| 2024-07-16 | 14.28 | 14.28 | -0.04 | -0.28 | 4491.74 | 640.48 | 0.29 |
| 2024-07-15 | 14.38 | 14.32 | -0.06 | -0.42 | 4612.00 | 660.41 | 0.29 |
| 2024-07-12 | 14.56 | 14.38 | -0.10 | -0.69 | 4941.99 | 713.81 | 0.32 |
| 2024-07-11 | 14.29 | 14.48 | 0.35 | 2.48 | 6988.00 | 1009.72 | 0.45 |
| 2024-07-10 | 14.15 | 14.13 | -0.09 | -0.63 | 4044.49 | 573.28 | 0.26 |
| 2024-07-09 | 14.26 | 14.22 | -0.05 | -0.35 | 8799.00 | 1239.84 | 0.56 |
| 2024-07-08 | 14.41 | 14.27 | -0.21 | -1.45 | 5592.95 | 797.53 | 0.36 |
| 2024-07-05 | 14.35 | 14.48 | 0.12 | 0.84 | 4893.00 | 704.02 | 0.31 |
| 2024-07-04 | 14.75 | 14.36 | -0.34 | -2.31 | 7066.88 | 1022.97 | 0.45 |
| 2024-07-03 | 14.74 | 14.70 | -0.05 | -0.34 | 4677.99 | 690.88 | 0.30 |
| 2024-07-02 | 14.58 | 14.75 | 0.16 | 1.10 | 6305.00 | 927.59 | 0.40 |
| 2024-07-01 | 14.38 | 14.59 | 0.12 | 0.83 | 7132.30 | 1031.45 | 0.46 |
| 2024-06-28 | 14.43 | 14.47 | 0.04 | 0.28 | 4682.00 | 678.84 | 0.30 |
| 2024-06-27 | 14.64 | 14.43 | -0.21 | -1.43 | 6056.00 | 882.44 | 0.39 |
| 2024-06-26 | 14.39 | 14.64 | 0.24 | 1.67 | 4554.78 | 659.27 | 0.29 |
| 2024-06-25 | 14.10 | 14.40 | 0.30 | 2.13 | 7285.49 | 1046.35 | 0.47 |
| 2024-06-24 | 14.58 | 14.10 | -0.60 | -4.08 | 13260.99 | 1888.39 | 0.85 |
| 2024-06-21 | 14.55 | 14.70 | 0.15 | 1.03 | 5621.00 | 819.15 | 0.36 |
| 2024-06-20 | 14.80 | 14.55 | -0.25 | -1.69 | 5834.00 | 854.99 | 0.37 |
| 2024-06-19 | 15.09 | 14.95 | -0.15 | -0.99 | 6316.75 | 944.90 | 0.40 |
| 2024-06-18 | 15.01 | 15.10 | -0.01 | -0.07 | 4889.49 | 738.30 | 0.31 |
| 2024-06-17 | 15.27 | 15.11 | -0.21 | -1.37 | 5128.35 | 776.01 | 0.33 |
| 2024-06-14 | 15.04 | 15.32 | 0.29 | 1.93 | 10411.10 | 1579.91 | 0.66 |
| 2024-06-13 | 15.17 | 15.03 | -0.15 | -0.99 | 6258.06 | 942.61 | 0.40 |
| 2024-06-12 | 15.07 | 15.18 | 0.11 | 0.73 | 7018.00 | 1062.35 | 0.45 |
| 2024-06-11 | 15.20 | 15.07 | -0.15 | -0.99 | 6934.06 | 1042.87 | 0.44 |
| 2024-06-07 | 14.79 | 15.22 | 0.49 | 3.33 | 14122.49 | 2125.83 | 0.90 |
| 2024-06-06 | 15.09 | 14.73 | -0.35 | -2.32 | 21897.92 | 3231.12 | 1.40 |
| 2024-06-05 | 15.39 | 15.08 | -0.32 | -2.08 | 12806.00 | 1949.23 | 0.82 |
| 2024-06-04 | 15.42 | 15.40 | -0.02 | -0.13 | 7194.00 | 1102.10 | 0.46 |
| 2024-06-03 | 15.67 | 15.42 | -0.25 | -1.60 | 10426.00 | 1614.97 | 0.67 |
| 2024-05-31 | 15.55 | 15.67 | 0.12 | 0.77 | 7663.00 | 1196.09 | 0.49 |
| 2024-05-30 | 15.67 | 15.55 | -0.12 | -0.77 | 9124.00 | 1420.50 | 0.58 |
| 2024-05-29 | 15.59 | 15.67 | 0.06 | 0.38 | 7454.52 | 1164.31 | 0.48 |
| 2024-05-28 | 15.82 | 15.61 | -0.19 | -1.20 | 9531.44 | 1492.16 | 0.61 |
| 2024-05-27 | 15.85 | 15.80 | -0.08 | -0.50 | 11809.00 | 1855.86 | 0.75 |
| 2024-05-24 | 15.85 | 15.88 | 0.00 | 0.00 | 11487.00 | 1831.58 | 0.73 |
| 2024-05-23 | 16.15 | 15.88 | -0.27 | -1.67 | 18723.56 | 2980.76 | 1.20 |
| 2024-05-22 | 16.31 | 16.15 | -0.16 | -0.98 | 19018.00 | 3078.06 | 1.21 |
| 2024-05-21 | 16.60 | 16.31 | -0.29 | -1.75 | 25014.00 | 4084.13 | 1.60 |
| 2024-05-20 | 16.54 | 16.60 | 0.05 | 0.30 | 16130.04 | 2681.13 | 1.03 |
| 2024-05-17 | 16.53 | 16.55 | 0.05 | 0.30 | 13218.36 | 2179.47 | 0.84 |
| 2024-05-16 | 16.50 | 16.50 | 0.00 | 0.00 | 11247.00 | 1855.53 | 0.72 |
| 2024-05-15 | 16.67 | 16.50 | -0.16 | -0.96 | 12545.80 | 2076.99 | 0.80 |
| 2024-05-14 | 16.42 | 16.66 | 0.29 | 1.77 | 16397.95 | 2719.19 | 1.05 |
| 2024-05-13 | 16.60 | 16.37 | -0.28 | -1.68 | 14853.60 | 2437.38 | 0.95 |
| 2024-05-10 | 16.83 | 16.65 | -0.09 | -0.54 | 10781.36 | 1800.86 | 0.69 |
| 2024-05-09 | 16.56 | 16.74 | 0.21 | 1.27 | 12126.00 | 2028.09 | 0.77 |
日K线
周K线
月K线
