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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.66 | 12.82 | 12.61 | 12.81 | +0.87% | 4.21 | 1.32% |
| 2026-04-21 | 12.83 | 12.98 | 12.62 | 12.70 | -0.86% | 4.73 | 1.48% |
| 2026-04-20 | 12.86 | 12.94 | 12.66 | 12.81 | -0.54% | 3.87 | 1.20% |
| 2026-04-17 | 12.93 | 12.95 | 12.81 | 12.88 | -0.77% | 3.87 | 1.20% |
| 2026-04-16 | 12.99 | 13.03 | 12.80 | 12.98 | -0.08% | 6.20 | 1.91% |
| 2026-04-15 | 13.31 | 13.35 | 12.83 | 12.99 | -2.55% | 9.76 | 2.99% |
| 2026-04-14 | 13.96 | 13.98 | 13.25 | 13.33 | -4.51% | 9.38 | 2.79% |
| 2026-04-13 | 14.18 | 14.34 | 13.85 | 13.96 | -2.10% | 6.51 | 1.84% |
| 2026-04-10 | 14.02 | 14.43 | 13.80 | 14.26 | +1.78% | 6.03 | 1.69% |
| 2026-04-09 | 14.03 | 14.29 | 13.96 | 14.01 | -0.85% | 6.09 | 1.72% |
| 2026-04-08 | 14.01 | 14.33 | 13.77 | 14.13 | +0.14% | 8.77 | 2.47% |
| 2026-04-07 | 14.50 | 14.56 | 13.95 | 14.11 | +1.73% | 9.68 | 2.71% |
| 2026-04-03 | 13.81 | 14.22 | 13.74 | 13.87 | +7.27% | 12.28 | 3.50% |
| 2026-04-02 | 12.89 | 13.00 | 12.74 | 12.93 | +0.08% | 2.96 | 0.92% |
| 2026-04-01 | 13.26 | 13.28 | 12.86 | 12.92 | -1.37% | 2.91 | 0.89% |
| 2026-03-31 | 13.30 | 13.44 | 13.05 | 13.10 | -0.98% | 2.58 | 0.78% |
| 2026-03-30 | 13.00 | 13.38 | 12.91 | 13.23 | +1.61% | 3.74 | 1.13% |
| 2026-03-27 | 12.50 | 13.20 | 12.46 | 13.02 | +3.25% | 3.02 | 0.93% |
| 2026-03-26 | 12.73 | 12.83 | 12.52 | 12.61 | -0.94% | 2.49 | 0.78% |
| 2026-03-25 | 12.49 | 12.76 | 12.36 | 12.73 | +1.92% | 1.91 | 0.60% |