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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.65 | 12.76 | 12.48 | 12.56 | -0.77% | 3.20 | 0.99% |
| 2025-06-24 | 12.52 | 12.73 | 12.43 | 12.66 | +1.17% | 3.97 | 1.23% |
| 2025-06-23 | 12.78 | 12.85 | 12.38 | 12.51 | -2.59% | 3.95 | 1.23% |
| 2025-06-20 | 12.62 | 13.48 | 12.62 | 12.85 | +1.78% | 6.16 | 1.83% |
| 2025-06-19 | 12.64 | 12.91 | 12.49 | 12.62 | -0.15% | 3.03 | 0.93% |
| 2025-06-18 | 12.90 | 13.17 | 12.63 | 12.64 | +2.86% | 7.38 | 2.23% |
| 2025-06-17 | 12.29 | 12.39 | 12.17 | 12.29 | -0.24% | 2.57 | 0.82% |
| 2025-06-16 | 12.00 | 12.41 | 11.85 | 12.32 | +2.19% | 5.53 | 1.76% |
| 2025-06-13 | 12.77 | 12.77 | 11.84 | 12.06 | -5.66% | 9.05 | 2.92% |
| 2025-06-12 | 13.23 | 13.28 | 12.71 | 12.78 | -3.11% | 4.66 | 1.40% |
| 2025-06-11 | 13.31 | 13.33 | 13.13 | 13.19 | -0.66% | 2.64 | 0.78% |
| 2025-06-10 | 13.66 | 13.71 | 13.27 | 13.28 | -2.37% | 2.64 | 0.77% |
| 2025-06-09 | 13.72 | 13.87 | 13.44 | 13.60 | -0.85% | 2.63 | 0.75% |
| 2025-06-06 | 13.47 | 13.78 | 13.33 | 13.72 | +1.59% | 3.11 | 0.89% |
| 2025-06-05 | 13.97 | 14.13 | 13.45 | 13.50 | -3.76% | 3.61 | 1.03% |
| 2025-06-04 | 13.82 | 14.07 | 13.75 | 14.03 | +0.77% | 2.84 | 0.79% |
| 2025-06-03 | 13.81 | 14.13 | 13.77 | 13.92 | +1.14% | 3.75 | 1.04% |
| 2025-05-30 | 13.73 | 13.90 | 13.68 | 13.76 | -0.21% | 2.83 | 0.80% |
| 2025-05-29 | 13.88 | 13.97 | 13.74 | 13.79 | -0.70% | 2.86 | 0.80% |
| 2025-05-28 | 13.55 | 14.07 | 13.49 | 13.89 | +2.75% | 3.95 | 1.11% |