燕京啤酒 sz.000729
12.17
+0.41%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.99 | 12.24 | 11.88 | 12.17 | +0.41% | 4.34 | 1.43% |
| 2026-05-22 | 12.42 | 12.47 | 12.12 | 12.12 | -2.49% | 4.19 | 1.36% |
| 2026-05-21 | 12.66 | 12.76 | 12.41 | 12.43 | -2.13% | 4.74 | 1.50% |
| 2026-05-20 | 12.46 | 12.88 | 12.43 | 12.70 | +2.25% | 5.95 | 1.87% |
| 2026-05-19 | 12.29 | 12.54 | 12.28 | 12.42 | +0.49% | 3.55 | 1.14% |
| 2026-05-18 | 12.43 | 12.53 | 12.24 | 12.36 | +0.73% | 4.54 | 1.46% |
| 2026-05-15 | 12.47 | 12.54 | 12.17 | 12.27 | -1.60% | 3.65 | 1.18% |
| 2026-05-14 | 12.56 | 12.75 | 12.45 | 12.47 | -1.11% | 4.53 | 1.44% |
| 2026-05-13 | 12.83 | 12.89 | 12.54 | 12.61 | -1.64% | 4.57 | 1.44% |
| 2026-05-12 | 12.92 | 13.00 | 12.73 | 12.82 | -0.62% | 3.69 | 1.14% |
| 2026-05-11 | 12.86 | 13.00 | 12.67 | 12.90 | -0.15% | 4.08 | 1.26% |
| 2026-05-08 | 13.03 | 13.28 | 12.81 | 12.92 | -1.15% | 4.91 | 1.51% |
| 2026-05-07 | 13.34 | 13.45 | 13.00 | 13.07 | -2.46% | 5.65 | 1.71% |
| 2026-05-06 | 13.29 | 13.43 | 13.00 | 13.40 | +0.75% | 6.25 | 1.88% |
| 2026-04-30 | 13.24 | 13.44 | 13.11 | 13.30 | +0.68% | 4.47 | 1.34% |
| 2026-04-29 | 12.84 | 13.38 | 12.81 | 13.21 | +2.88% | 7.24 | 2.19% |
| 2026-04-28 | 12.65 | 12.91 | 12.63 | 12.84 | +1.02% | 4.54 | 1.42% |
| 2026-04-27 | 12.53 | 12.90 | 12.48 | 12.71 | +0.79% | 5.34 | 1.67% |
| 2026-04-24 | 12.97 | 12.98 | 12.49 | 12.61 | -2.63% | 5.67 | 1.78% |
| 2026-04-23 | 12.80 | 13.10 | 12.75 | 12.95 | +1.09% | 7.67 | 2.37% |