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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.78 | 11.78 | 11.65 | 11.73 | -0.42% | 2.56 | 0.86% |
| 2025-10-22 | 11.82 | 11.86 | 11.76 | 11.78 | -0.34% | 3.14 | 1.05% |
| 2025-10-21 | 12.10 | 12.19 | 11.77 | 11.82 | -4.56% | 7.78 | 2.59% |
| 2025-10-20 | 12.55 | 12.61 | 12.24 | 12.38 | -1.50% | 2.81 | 0.90% |
| 2025-10-17 | 12.65 | 12.75 | 12.53 | 12.57 | -0.16% | 2.08 | 0.65% |
| 2025-10-16 | 12.63 | 12.75 | 12.55 | 12.59 | -0.70% | 2.85 | 0.89% |
| 2025-10-15 | 12.10 | 12.69 | 12.09 | 12.68 | +4.15% | 5.87 | 1.85% |
| 2025-10-14 | 12.06 | 12.25 | 11.94 | 12.18 | +1.07% | 3.38 | 1.10% |
| 2025-10-13 | 11.98 | 12.12 | 11.86 | 12.05 | -0.82% | 2.11 | 0.69% |
| 2025-10-10 | 11.93 | 12.19 | 11.84 | 12.15 | +1.41% | 3.43 | 1.12% |
| 2025-10-09 | 11.97 | 12.00 | 11.65 | 11.98 | -0.41% | 3.14 | 1.05% |
| 2025-09-30 | 12.06 | 12.14 | 11.97 | 12.03 | -0.25% | 1.82 | 0.60% |
| 2025-09-29 | 12.16 | 12.18 | 11.98 | 12.06 | -0.82% | 2.27 | 0.75% |
| 2025-09-26 | 12.08 | 12.21 | 11.95 | 12.16 | +0.49% | 3.21 | 1.05% |
| 2025-09-25 | 12.15 | 12.18 | 11.85 | 12.10 | -0.41% | 2.78 | 0.91% |
| 2025-09-24 | 11.83 | 12.24 | 11.81 | 12.15 | +2.25% | 4.14 | 1.35% |
| 2025-09-23 | 11.90 | 11.98 | 11.75 | 11.88 | -0.66% | 1.77 | 0.59% |
| 2025-09-22 | 11.87 | 12.02 | 11.82 | 11.96 | +0.08% | 2.64 | 0.87% |
| 2025-09-19 | 11.76 | 12.00 | 11.70 | 11.95 | +1.60% | 2.57 | 0.86% |
| 2025-09-18 | 12.00 | 12.05 | 11.70 | 11.76 | -1.90% | 2.57 | 0.85% |