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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.07 | 12.12 | 11.96 | 11.98 | -0.66% | 0.87 | 0.29% |
| 2025-11-19 | 12.00 | 12.19 | 11.95 | 12.06 | +0.16% | 1.59 | 0.52% |
| 2025-11-18 | 12.26 | 12.39 | 11.90 | 12.04 | -2.41% | 2.66 | 0.87% |
| 2025-11-17 | 12.55 | 12.56 | 12.26 | 12.33 | -1.74% | 2.48 | 0.79% |
| 2025-11-14 | 12.62 | 12.85 | 12.50 | 12.55 | -0.94% | 2.44 | 0.76% |
| 2025-11-13 | 12.59 | 12.71 | 12.43 | 12.67 | +0.39% | 3.50 | 1.10% |
| 2025-11-12 | 12.29 | 12.71 | 12.29 | 12.62 | +2.33% | 5.32 | 1.67% |
| 2025-11-11 | 12.02 | 12.37 | 11.96 | 12.33 | +3.07% | 5.00 | 1.62% |
| 2025-11-10 | 11.60 | 12.02 | 11.55 | 11.97 | +3.07% | 5.02 | 1.68% |
| 2025-11-07 | 11.57 | 11.72 | 11.54 | 11.61 | +0.26% | 1.18 | 0.40% |
| 2025-11-06 | 11.55 | 11.67 | 11.50 | 11.58 | +0.26% | 1.78 | 0.61% |
| 2025-11-05 | 11.38 | 11.70 | 11.36 | 11.55 | +1.13% | 2.37 | 0.81% |
| 2025-11-04 | 11.62 | 11.62 | 11.39 | 11.42 | -1.87% | 2.15 | 0.74% |
| 2025-11-03 | 11.60 | 11.69 | 11.51 | 11.64 | -0.09% | 2.43 | 0.83% |
| 2025-10-31 | 11.69 | 11.75 | 11.64 | 11.65 | -0.68% | 1.98 | 0.67% |
| 2025-10-30 | 11.58 | 11.75 | 11.54 | 11.73 | +1.02% | 3.50 | 1.18% |
| 2025-10-29 | 11.52 | 11.62 | 11.43 | 11.61 | +0.60% | 2.03 | 0.69% |
| 2025-10-28 | 11.60 | 11.63 | 11.53 | 11.54 | -0.77% | 2.21 | 0.75% |
| 2025-10-27 | 11.60 | 11.65 | 11.49 | 11.63 | +0.09% | 2.93 | 1.00% |
| 2025-10-24 | 11.73 | 11.75 | 11.57 | 11.62 | -0.93% | 3.24 | 1.10% |