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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.24 | 12.51 | 12.14 | 12.49 | +2.71% | 2.36 | 0.76% |
| 2026-03-23 | 12.50 | 12.57 | 12.09 | 12.16 | -4.85% | 4.09 | 1.33% |
| 2026-03-20 | 12.85 | 12.97 | 12.60 | 12.78 | -0.54% | 2.36 | 0.73% |
| 2026-03-19 | 13.00 | 13.20 | 12.81 | 12.85 | -1.53% | 2.32 | 0.71% |
| 2026-03-18 | 12.96 | 13.15 | 12.83 | 13.05 | +0.85% | 2.69 | 0.82% |
| 2026-03-17 | 12.90 | 13.28 | 12.81 | 12.94 | +0.31% | 3.46 | 1.05% |
| 2026-03-16 | 13.11 | 13.21 | 12.85 | 12.90 | -1.38% | 3.04 | 0.93% |
| 2026-03-13 | 12.98 | 13.22 | 12.90 | 13.08 | +1.00% | 2.52 | 0.77% |
| 2026-03-12 | 13.06 | 13.07 | 12.85 | 12.95 | -0.99% | 2.02 | 0.62% |
| 2026-03-11 | 13.05 | 13.18 | 12.93 | 13.08 | +0.38% | 2.13 | 0.65% |
| 2026-03-10 | 12.90 | 13.19 | 12.90 | 13.03 | +1.32% | 3.05 | 0.93% |
| 2026-03-09 | 12.98 | 13.00 | 12.80 | 12.86 | -1.53% | 2.96 | 0.92% |
| 2026-03-06 | 12.90 | 13.22 | 12.81 | 13.06 | +1.08% | 2.65 | 0.81% |
| 2026-03-05 | 13.15 | 13.20 | 12.87 | 12.92 | -0.92% | 2.54 | 0.78% |
| 2026-03-04 | 13.21 | 13.36 | 12.98 | 13.04 | -1.58% | 4.39 | 1.33% |
| 2026-03-03 | 12.86 | 13.50 | 12.78 | 13.25 | +4.08% | 7.95 | 2.39% |
| 2026-03-02 | 12.79 | 12.92 | 12.60 | 12.73 | -1.47% | 3.00 | 0.94% |
| 2026-02-27 | 12.51 | 12.95 | 12.51 | 12.92 | +2.70% | 5.50 | 1.71% |
| 2026-02-26 | 12.58 | 12.64 | 12.40 | 12.58 | 0.00% | 2.26 | 0.72% |
| 2026-02-25 | 12.39 | 12.68 | 12.39 | 12.58 | +1.53% | 2.45 | 0.78% |