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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.35 | 12.43 | 12.18 | 12.39 | +0.81% | 2.49 | 0.81% |
| 2026-02-13 | 12.44 | 12.53 | 12.28 | 12.29 | -1.44% | 2.06 | 0.66% |
| 2026-02-12 | 12.70 | 12.74 | 12.30 | 12.47 | -2.04% | 4.10 | 1.31% |
| 2026-02-11 | 12.85 | 12.90 | 12.66 | 12.73 | -0.86% | 2.01 | 0.63% |
| 2026-02-10 | 12.85 | 12.93 | 12.68 | 12.84 | +0.16% | 2.64 | 0.82% |
| 2026-02-09 | 12.72 | 12.92 | 12.65 | 12.82 | +0.71% | 2.48 | 0.77% |
| 2026-02-06 | 12.74 | 12.88 | 12.61 | 12.73 | -0.55% | 2.85 | 0.89% |
| 2026-02-05 | 12.46 | 12.88 | 12.42 | 12.80 | +2.73% | 4.86 | 1.52% |
| 2026-02-04 | 12.03 | 12.53 | 11.95 | 12.46 | +3.49% | 4.82 | 1.55% |
| 2026-02-03 | 12.08 | 12.34 | 11.91 | 12.04 | -0.25% | 3.35 | 1.11% |
| 2026-02-02 | 12.05 | 12.48 | 12.03 | 12.07 | -0.33% | 4.33 | 1.41% |
| 2026-01-30 | 12.41 | 12.41 | 12.01 | 12.11 | -3.74% | 4.51 | 1.48% |
| 2026-01-29 | 12.09 | 12.59 | 12.04 | 12.58 | +3.62% | 4.96 | 1.60% |
| 2026-01-28 | 12.06 | 12.18 | 11.95 | 12.14 | +0.58% | 2.23 | 0.74% |
| 2026-01-27 | 12.31 | 12.40 | 12.02 | 12.07 | -1.71% | 2.84 | 0.93% |
| 2026-01-26 | 12.38 | 12.48 | 12.23 | 12.28 | -0.97% | 3.19 | 1.03% |
| 2026-01-23 | 12.41 | 12.53 | 12.35 | 12.40 | -0.16% | 2.51 | 0.81% |
| 2026-01-22 | 12.24 | 12.52 | 12.23 | 12.42 | +1.55% | 2.78 | 0.89% |
| 2026-01-21 | 12.58 | 12.61 | 11.93 | 12.23 | -2.24% | 4.99 | 1.64% |
| 2026-01-20 | 12.08 | 12.58 | 12.05 | 12.51 | +3.30% | 3.97 | 1.28% |