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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.06 | 12.63 | 12.05 | 12.60 | +4.18% | 8.76 | 2.78% |
| 2025-08-19 | 12.12 | 12.18 | 12.05 | 12.10 | 0.00% | 4.37 | 1.43% |
| 2025-08-18 | 12.06 | 12.17 | 12.01 | 12.10 | -0.08% | 4.31 | 1.40% |
| 2025-08-15 | 12.16 | 12.19 | 11.99 | 12.11 | -0.89% | 4.89 | 1.60% |
| 2025-08-14 | 12.44 | 12.44 | 12.18 | 12.21 | -1.52% | 3.91 | 1.26% |
| 2025-08-13 | 12.55 | 12.59 | 12.38 | 12.40 | -0.95% | 3.73 | 1.18% |
| 2025-08-12 | 12.51 | 12.67 | 12.48 | 12.52 | +0.16% | 3.86 | 1.21% |
| 2025-08-11 | 12.99 | 13.00 | 12.16 | 12.50 | -3.89% | 7.97 | 2.52% |
| 2025-08-08 | 13.02 | 13.16 | 12.91 | 13.01 | +1.55% | 4.25 | 1.29% |
| 2025-08-07 | 12.75 | 13.00 | 12.60 | 12.81 | +0.39% | 2.65 | 0.82% |
| 2025-08-06 | 12.77 | 12.81 | 12.66 | 12.76 | +0.23% | 1.62 | 0.50% |
| 2025-08-05 | 12.66 | 12.93 | 12.66 | 12.73 | +0.23% | 2.90 | 0.89% |
| 2025-08-04 | 12.29 | 12.75 | 12.25 | 12.70 | +3.06% | 3.63 | 1.14% |
| 2025-08-01 | 12.32 | 12.39 | 12.22 | 12.32 | +0.08% | 2.25 | 0.72% |
| 2025-07-31 | 12.51 | 12.54 | 12.27 | 12.31 | -1.90% | 2.13 | 0.68% |
| 2025-07-30 | 12.43 | 12.72 | 12.39 | 12.55 | +0.88% | 2.98 | 0.94% |
| 2025-07-29 | 12.58 | 12.66 | 12.34 | 12.44 | -1.65% | 2.76 | 0.88% |
| 2025-07-28 | 12.65 | 12.84 | 12.54 | 12.65 | +0.31% | 2.65 | 0.81% |
| 2025-07-25 | 12.59 | 12.70 | 12.54 | 12.61 | +0.23% | 2.01 | 0.62% |
| 2025-07-24 | 12.74 | 12.80 | 12.51 | 12.58 | -1.23% | 3.17 | 0.98% |