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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.83 | 12.25 | 11.81 | 11.99 | +1.43% | 4.95 | 1.62% |
| 2025-09-16 | 11.70 | 11.88 | 11.66 | 11.82 | +0.93% | 3.39 | 1.14% |
| 2025-09-15 | 11.60 | 11.86 | 11.60 | 11.71 | +0.51% | 3.61 | 1.22% |
| 2025-09-12 | 11.86 | 11.92 | 11.64 | 11.65 | -1.92% | 4.45 | 1.50% |
| 2025-09-11 | 11.94 | 11.97 | 11.79 | 11.88 | -0.50% | 3.57 | 1.19% |
| 2025-09-10 | 11.98 | 12.00 | 11.90 | 11.94 | -0.41% | 2.77 | 0.91% |
| 2025-09-09 | 12.07 | 12.08 | 11.90 | 11.99 | -0.90% | 3.25 | 1.07% |
| 2025-09-08 | 12.06 | 12.15 | 11.92 | 12.10 | +0.08% | 4.77 | 1.57% |
| 2025-09-05 | 12.20 | 12.24 | 11.99 | 12.09 | -1.22% | 3.37 | 1.10% |
| 2025-09-04 | 12.19 | 12.27 | 12.10 | 12.23 | +0.33% | 2.26 | 0.73% |
| 2025-09-03 | 12.37 | 12.50 | 12.17 | 12.19 | -1.13% | 2.99 | 0.96% |
| 2025-09-02 | 12.43 | 12.54 | 12.25 | 12.33 | -0.80% | 3.15 | 1.00% |
| 2025-09-01 | 12.45 | 12.64 | 12.40 | 12.43 | -0.48% | 4.29 | 1.36% |
| 2025-08-29 | 12.38 | 12.79 | 12.36 | 12.49 | +1.04% | 5.42 | 1.70% |
| 2025-08-28 | 12.47 | 12.53 | 12.15 | 12.36 | -0.87% | 2.72 | 0.87% |
| 2025-08-27 | 12.72 | 12.76 | 12.45 | 12.47 | -2.02% | 3.43 | 1.08% |
| 2025-08-26 | 12.55 | 12.77 | 12.52 | 12.73 | +0.86% | 3.57 | 1.11% |
| 2025-08-25 | 12.59 | 12.66 | 12.51 | 12.62 | +0.24% | 4.84 | 1.52% |
| 2025-08-22 | 12.61 | 12.66 | 12.46 | 12.59 | 0.00% | 2.98 | 0.94% |
| 2025-08-21 | 12.61 | 12.80 | 12.40 | 12.59 | -0.08% | 4.68 | 1.47% |