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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.25 | 13.71 | 13.19 | 13.52 | +2.67% | 3.33 | 0.96% |
| 2025-05-26 | 13.25 | 13.55 | 13.14 | 13.17 | -0.44% | 2.96 | 0.86% |
| 2025-05-23 | 13.21 | 13.44 | 13.19 | 13.23 | -0.29% | 2.22 | 0.65% |
| 2025-05-22 | 13.11 | 13.33 | 13.08 | 13.27 | +1.27% | 2.39 | 0.70% |
| 2025-05-21 | 13.08 | 13.27 | 13.04 | 13.10 | 0.00% | 2.06 | 0.61% |
| 2025-05-20 | 12.80 | 13.19 | 12.78 | 13.10 | +1.98% | 3.26 | 0.97% |
| 2025-05-19 | 12.65 | 12.87 | 12.61 | 12.85 | +0.84% | 2.21 | 0.67% |
| 2025-05-16 | 12.59 | 12.85 | 12.30 | 12.74 | +1.16% | 3.59 | 1.11% |
| 2025-05-15 | 12.43 | 12.74 | 12.39 | 12.59 | +1.42% | 2.76 | 0.86% |
| 2025-05-14 | 12.52 | 12.53 | 12.34 | 12.42 | -0.70% | 1.79 | 0.56% |
| 2025-05-13 | 12.59 | 12.61 | 12.42 | 12.50 | -0.31% | 1.51 | 0.47% |
| 2025-05-12 | 12.72 | 12.77 | 12.50 | 12.54 | -1.61% | 2.16 | 0.67% |
| 2025-05-09 | 12.62 | 12.89 | 12.57 | 12.75 | +0.93% | 2.27 | 0.69% |
| 2025-05-08 | 12.70 | 12.75 | 12.57 | 12.63 | -1.07% | 1.53 | 0.47% |
| 2025-05-07 | 12.69 | 13.02 | 12.60 | 12.77 | +0.62% | 2.51 | 0.76% |
| 2025-05-06 | 12.70 | 12.73 | 12.48 | 12.69 | 0.00% | 2.95 | 0.91% |