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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.74 | 12.14 | 11.71 | 12.11 | +2.80% | 2.33 | 0.77% |
| 2026-01-16 | 11.80 | 11.86 | 11.70 | 11.78 | +0.09% | 1.85 | 0.63% |
| 2026-01-15 | 11.89 | 11.92 | 11.74 | 11.77 | -1.26% | 2.07 | 0.70% |
| 2026-01-14 | 12.02 | 12.09 | 11.76 | 11.92 | -1.32% | 2.97 | 0.99% |
| 2026-01-13 | 12.05 | 12.18 | 11.99 | 12.08 | +0.08% | 2.55 | 0.84% |
| 2026-01-12 | 12.16 | 12.16 | 11.92 | 12.07 | -1.07% | 2.73 | 0.91% |
| 2026-01-09 | 12.15 | 12.28 | 12.10 | 12.20 | +0.25% | 1.92 | 0.63% |
| 2026-01-08 | 12.16 | 12.38 | 12.08 | 12.17 | -0.33% | 3.79 | 1.24% |
| 2026-01-07 | 12.00 | 12.30 | 11.85 | 12.21 | +1.75% | 4.55 | 1.49% |
| 2026-01-06 | 11.79 | 12.06 | 11.66 | 12.00 | +1.78% | 4.18 | 1.40% |
| 2026-01-05 | 11.27 | 11.83 | 11.26 | 11.79 | +4.99% | 7.90 | 2.71% |
| 2025-12-31 | 11.22 | 11.36 | 11.18 | 11.23 | +0.45% | 3.09 | 1.09% |
| 2025-12-30 | 11.26 | 11.27 | 11.16 | 11.18 | -0.71% | 3.11 | 1.11% |
| 2025-12-29 | 11.52 | 11.52 | 11.20 | 11.26 | -2.93% | 4.77 | 1.67% |
| 2025-12-26 | 11.82 | 11.82 | 11.50 | 11.60 | -1.43% | 4.82 | 1.64% |
| 2025-12-25 | 11.88 | 11.90 | 11.73 | 11.77 | -0.67% | 2.83 | 0.95% |
| 2025-12-24 | 11.92 | 11.96 | 11.83 | 11.85 | -0.75% | 1.94 | 0.65% |
| 2025-12-23 | 12.03 | 12.08 | 11.90 | 11.94 | -0.66% | 1.62 | 0.53% |
| 2025-12-22 | 12.04 | 12.19 | 12.01 | 12.02 | -0.25% | 1.95 | 0.64% |
| 2025-12-19 | 12.02 | 12.13 | 11.85 | 12.05 | +0.25% | 2.82 | 0.93% |