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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.04 | 12.24 | 11.98 | 12.02 | -0.49% | 2.15 | 0.70% |
| 2025-12-17 | 12.05 | 12.20 | 11.91 | 12.08 | -0.49% | 2.41 | 0.79% |
| 2025-12-16 | 12.14 | 12.19 | 12.01 | 12.14 | -0.33% | 1.92 | 0.63% |
| 2025-12-15 | 12.27 | 12.40 | 12.14 | 12.18 | +0.33% | 1.81 | 0.59% |
| 2025-12-12 | 12.17 | 12.33 | 12.14 | 12.14 | -0.57% | 1.78 | 0.58% |
| 2025-12-11 | 12.29 | 12.42 | 12.16 | 12.20 | -0.89% | 1.46 | 0.47% |
| 2025-12-10 | 12.29 | 12.70 | 12.25 | 12.31 | +0.49% | 3.27 | 1.04% |
| 2025-12-09 | 12.29 | 12.38 | 12.15 | 12.25 | -0.64% | 2.65 | 0.85% |
| 2025-12-08 | 12.40 | 12.46 | 12.20 | 12.33 | -0.32% | 1.94 | 0.62% |
| 2025-12-05 | 12.61 | 12.64 | 12.26 | 12.37 | -1.89% | 3.08 | 0.98% |
| 2025-12-04 | 12.59 | 12.81 | 12.47 | 12.61 | +0.24% | 3.79 | 1.19% |
| 2025-12-03 | 12.36 | 12.66 | 12.31 | 12.58 | +1.76% | 2.93 | 0.92% |
| 2025-12-02 | 12.04 | 12.48 | 12.04 | 12.36 | +2.55% | 2.78 | 0.89% |
| 2025-12-01 | 11.93 | 12.10 | 11.90 | 12.06 | +0.91% | 1.28 | 0.42% |
| 2025-11-28 | 11.96 | 12.08 | 11.89 | 11.95 | +0.08% | 1.15 | 0.38% |
| 2025-11-27 | 11.92 | 12.05 | 11.85 | 11.94 | +0.33% | 1.25 | 0.41% |
| 2025-11-26 | 11.85 | 12.09 | 11.83 | 11.90 | +0.50% | 1.58 | 0.52% |
| 2025-11-25 | 11.83 | 11.91 | 11.62 | 11.84 | +0.25% | 1.83 | 0.62% |
| 2025-11-24 | 11.87 | 12.05 | 11.77 | 11.81 | 0.00% | 1.76 | 0.59% |
| 2025-11-21 | 11.95 | 12.04 | 11.80 | 11.81 | -1.41% | 1.52 | 0.51% |