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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.90 | 12.94 | 12.73 | 12.74 | -1.21% | 1.87 | 0.57% |
| 2025-07-22 | 12.64 | 12.90 | 12.61 | 12.90 | +1.93% | 2.57 | 0.78% |
| 2025-07-21 | 12.52 | 12.81 | 12.48 | 12.65 | +1.17% | 2.79 | 0.86% |
| 2025-07-18 | 12.42 | 12.52 | 12.38 | 12.50 | +0.63% | 2.17 | 0.68% |
| 2025-07-17 | 12.51 | 12.60 | 12.36 | 12.43 | -0.93% | 2.73 | 0.85% |
| 2025-07-16 | 12.48 | 12.63 | 12.45 | 12.54 | +0.31% | 2.00 | 0.62% |
| 2025-07-15 | 12.88 | 12.97 | 12.33 | 12.50 | -3.47% | 5.06 | 1.57% |
| 2025-07-14 | 12.91 | 12.98 | 12.68 | 12.95 | +0.30% | 2.17 | 0.66% |
| 2025-07-11 | 12.99 | 13.08 | 12.77 | 12.91 | -0.83% | 3.04 | 0.92% |
| 2025-07-10 | 13.02 | 13.24 | 12.90 | 13.02 | -0.15% | 2.69 | 0.80% |
| 2025-07-09 | 12.83 | 13.09 | 12.82 | 13.04 | +2.22% | 4.00 | 1.20% |
| 2025-07-08 | 12.99 | 13.07 | 12.64 | 12.76 | +2.27% | 5.36 | 1.63% |
| 2025-07-07 | 12.45 | 12.57 | 12.39 | 12.48 | +0.24% | 1.09 | 0.34% |
| 2025-07-04 | 12.50 | 12.55 | 12.36 | 12.45 | -0.70% | 1.79 | 0.56% |
| 2025-07-03 | 12.55 | 12.64 | 12.49 | 12.53 | -0.16% | 1.74 | 0.54% |
| 2025-07-02 | 12.71 | 12.74 | 12.52 | 12.55 | -1.38% | 1.99 | 0.61% |
| 2025-07-01 | 12.62 | 12.80 | 12.51 | 12.73 | +0.77% | 2.57 | 0.79% |
| 2025-06-30 | 12.40 | 12.73 | 12.35 | 12.63 | +1.89% | 3.05 | 0.95% |
| 2025-06-27 | 12.38 | 12.42 | 12.23 | 12.40 | +0.16% | 2.14 | 0.67% |
| 2025-06-26 | 12.52 | 12.54 | 12.34 | 12.38 | -1.48% | 3.38 | 1.06% |