| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.08 | 12.04 | -0.03 | -0.25% | 11.91 | 12.34 | 277709 | 33491.30 | 1.11% |
| 2026-02-02 | 12.05 | 12.07 | -0.04 | -0.33% | 12.03 | 12.48 | 354084 | 43266.29 | 1.41% |
| 2026-01-30 | 12.41 | 12.11 | -0.47 | -3.74% | 12.01 | 12.41 | 371164 | 45120.26 | 1.48% |
| 2026-01-29 | 12.09 | 12.58 | 0.44 | 3.62% | 12.04 | 12.59 | 402127 | 49569.48 | 1.60% |
| 2026-01-28 | 12.06 | 12.14 | 0.07 | 0.58% | 11.95 | 12.18 | 184711 | 22316.82 | 0.74% |
| 2026-01-27 | 12.31 | 12.07 | -0.21 | -1.71% | 12.02 | 12.40 | 233936 | 28379.84 | 0.93% |
| 2026-01-26 | 12.38 | 12.28 | -0.12 | -0.97% | 12.23 | 12.48 | 259135 | 31931.05 | 1.03% |
| 2026-01-23 | 12.41 | 12.40 | -0.02 | -0.16% | 12.35 | 12.53 | 202579 | 25123.56 | 0.81% |
| 2026-01-22 | 12.24 | 12.42 | 0.19 | 1.55% | 12.23 | 12.52 | 223926 | 27796.98 | 0.89% |
| 2026-01-21 | 12.58 | 12.23 | -0.28 | -2.24% | 11.93 | 12.61 | 410666 | 49891.94 | 1.64% |
| 2026-01-20 | 12.08 | 12.51 | 0.40 | 3.30% | 12.05 | 12.58 | 321464 | 39742.15 | 1.28% |
| 2026-01-19 | 11.74 | 12.11 | 0.33 | 2.80% | 11.71 | 12.14 | 193862 | 23296.55 | 0.77% |
| 2026-01-16 | 11.80 | 11.78 | 0.01 | 0.08% | 11.70 | 11.86 | 157339 | 18513.45 | 0.63% |
| 2026-01-15 | 11.89 | 11.77 | -0.15 | -1.26% | 11.74 | 11.92 | 175505 | 20748.31 | 0.70% |
| 2026-01-14 | 12.02 | 11.92 | -0.16 | -1.32% | 11.76 | 12.09 | 248394 | 29659.95 | 0.99% |
| 2026-01-13 | 12.05 | 12.08 | 0.01 | 0.08% | 11.99 | 12.18 | 211559 | 25528.80 | 0.84% |
| 2026-01-12 | 12.16 | 12.07 | -0.13 | -1.07% | 11.92 | 12.16 | 227260 | 27333.08 | 0.91% |
| 2026-01-09 | 12.15 | 12.20 | 0.03 | 0.25% | 12.10 | 12.28 | 157754 | 19207.78 | 0.63% |
| 2026-01-08 | 12.16 | 12.17 | -0.04 | -0.33% | 12.08 | 12.38 | 310742 | 37896.29 | 1.24% |
| 2026-01-07 | 12.00 | 12.21 | 0.21 | 1.75% | 11.85 | 12.30 | 374246 | 45496.11 | 1.49% |
| 2026-01-06 | 11.79 | 12.00 | 0.21 | 1.78% | 11.66 | 12.06 | 352240 | 41768.48 | 1.40% |
| 2026-01-05 | 11.27 | 11.79 | 0.56 | 4.99% | 11.26 | 11.83 | 679041 | 78957.20 | 2.71% |
| 2025-12-31 | 11.22 | 11.23 | 0.05 | 0.45% | 11.18 | 11.36 | 274528 | 30911.27 | 1.09% |
| 2025-12-30 | 11.26 | 11.18 | -0.08 | -0.71% | 11.16 | 11.27 | 277763 | 31102.64 | 1.11% |
| 2025-12-29 | 11.52 | 11.26 | -0.34 | -2.93% | 11.20 | 11.52 | 420184 | 47695.91 | 1.67% |
| 2025-12-26 | 11.92 | 11.70 | -0.17 | -1.43% | 11.60 | 11.92 | 412657 | 48205.43 | 1.64% |
| 2025-12-25 | 11.98 | 11.87 | -0.08 | -0.67% | 11.83 | 12.00 | 238014 | 28316.20 | 0.95% |
| 2025-12-24 | 12.02 | 11.95 | -0.09 | -0.75% | 11.93 | 12.06 | 162443 | 19435.94 | 0.65% |
| 2025-12-23 | 12.13 | 12.04 | -0.08 | -0.66% | 12.00 | 12.18 | 134235 | 16178.63 | 0.53% |
| 2025-12-22 | 12.14 | 12.12 | -0.03 | -0.25% | 12.11 | 12.30 | 159894 | 19460.00 | 0.64% |
| 2025-12-19 | 12.12 | 12.15 | 0.03 | 0.25% | 11.95 | 12.23 | 232816 | 28154.27 | 0.93% |
| 2025-12-18 | 12.14 | 12.12 | -0.06 | -0.49% | 12.08 | 12.35 | 176373 | 21531.40 | 0.70% |
| 2025-12-17 | 12.15 | 12.18 | -0.06 | -0.49% | 12.01 | 12.31 | 197707 | 24056.27 | 0.79% |
| 2025-12-16 | 12.24 | 12.24 | -0.04 | -0.33% | 12.11 | 12.30 | 157644 | 19199.27 | 0.63% |
| 2025-12-15 | 12.38 | 12.28 | 0.04 | 0.33% | 12.24 | 12.51 | 146883 | 18140.53 | 0.59% |
| 2025-12-12 | 12.27 | 12.24 | -0.07 | -0.57% | 12.24 | 12.44 | 144398 | 17785.32 | 0.58% |
| 2025-12-11 | 12.40 | 12.31 | -0.11 | -0.89% | 12.26 | 12.53 | 117965 | 14593.54 | 0.47% |
| 2025-12-10 | 12.40 | 12.42 | 0.06 | 0.49% | 12.36 | 12.81 | 260628 | 32734.06 | 1.04% |
| 2025-12-09 | 12.40 | 12.36 | -0.08 | -0.64% | 12.25 | 12.49 | 214485 | 26482.16 | 0.85% |
| 2025-12-08 | 12.51 | 12.44 | -0.04 | -0.32% | 12.31 | 12.57 | 156584 | 19436.68 | 0.62% |
| 2025-12-05 | 12.72 | 12.48 | -0.24 | -1.89% | 12.37 | 12.75 | 245678 | 30754.61 | 0.98% |
| 2025-12-04 | 12.70 | 12.72 | 0.03 | 0.24% | 12.58 | 12.92 | 297510 | 37861.11 | 1.19% |
| 2025-12-03 | 12.47 | 12.69 | 0.22 | 1.76% | 12.42 | 12.77 | 232016 | 29331.75 | 0.92% |
| 2025-12-02 | 12.14 | 12.47 | 0.31 | 2.55% | 12.14 | 12.59 | 223849 | 27826.23 | 0.89% |
| 2025-12-01 | 12.03 | 12.16 | 0.11 | 0.91% | 12.00 | 12.20 | 105421 | 12805.78 | 0.42% |
| 2025-11-28 | 12.06 | 12.05 | 0.01 | 0.08% | 11.99 | 12.18 | 95341 | 11501.40 | 0.38% |
| 2025-11-27 | 12.02 | 12.04 | 0.04 | 0.33% | 11.95 | 12.15 | 103432 | 12477.44 | 0.41% |
| 2025-11-26 | 11.95 | 12.00 | 0.06 | 0.50% | 11.93 | 12.19 | 130988 | 15794.57 | 0.52% |
| 2025-11-25 | 11.93 | 11.94 | 0.03 | 0.25% | 11.72 | 12.01 | 154373 | 18341.20 | 0.62% |
| 2025-11-24 | 11.97 | 11.91 | 0.00 | 0.00% | 11.87 | 12.15 | 146916 | 17553.15 | 0.59% |
| 2025-11-21 | 12.05 | 11.91 | -0.17 | -1.41% | 11.90 | 12.14 | 126922 | 15248.04 | 0.51% |
| 2025-11-20 | 12.17 | 12.08 | -0.08 | -0.66% | 12.06 | 12.22 | 71704 | 8684.80 | 0.29% |
| 2025-11-19 | 12.10 | 12.16 | 0.02 | 0.16% | 12.05 | 12.30 | 130856 | 15921.79 | 0.52% |
| 2025-11-18 | 12.37 | 12.14 | -0.30 | -2.41% | 12.00 | 12.50 | 218448 | 26621.20 | 0.87% |
| 2025-11-17 | 12.66 | 12.44 | -0.22 | -1.74% | 12.37 | 12.67 | 198385 | 24801.38 | 0.79% |
| 2025-11-14 | 12.73 | 12.66 | -0.12 | -0.94% | 12.61 | 12.96 | 190913 | 24350.04 | 0.76% |
| 2025-11-13 | 12.70 | 12.78 | 0.05 | 0.39% | 12.54 | 12.82 | 275700 | 35006.50 | 1.10% |
| 2025-11-12 | 12.40 | 12.73 | 0.29 | 2.33% | 12.40 | 12.82 | 419254 | 53181.57 | 1.67% |
| 2025-11-11 | 12.12 | 12.44 | 0.37 | 3.07% | 12.06 | 12.48 | 406644 | 50024.37 | 1.62% |
| 2025-11-10 | 11.70 | 12.07 | 0.36 | 3.07% | 11.65 | 12.12 | 420505 | 50187.27 | 1.68% |
| 2025-11-07 | 11.67 | 11.71 | 0.03 | 0.26% | 11.64 | 11.82 | 100533 | 11792.28 | 0.40% |
| 2025-11-06 | 11.65 | 11.68 | 0.03 | 0.26% | 11.60 | 11.77 | 152011 | 17779.86 | 0.61% |
| 2025-11-05 | 11.48 | 11.65 | 0.13 | 1.13% | 11.46 | 11.80 | 203218 | 23748.29 | 0.81% |
| 2025-11-04 | 11.72 | 11.52 | -0.22 | -1.87% | 11.49 | 11.72 | 186027 | 21544.38 | 0.74% |
| 2025-11-03 | 11.70 | 11.74 | -0.01 | -0.09% | 11.61 | 11.79 | 208150 | 24335.46 | 0.83% |
| 2025-10-31 | 11.79 | 11.75 | -0.08 | -0.68% | 11.74 | 11.85 | 168377 | 19831.88 | 0.67% |
| 2025-10-30 | 11.68 | 11.83 | 0.12 | 1.02% | 11.64 | 11.85 | 297215 | 35015.71 | 1.18% |
| 2025-10-29 | 11.62 | 11.71 | 0.07 | 0.60% | 11.53 | 11.72 | 174350 | 20305.60 | 0.69% |
| 2025-10-28 | 11.70 | 11.64 | -0.09 | -0.77% | 11.63 | 11.73 | 189392 | 22105.04 | 0.75% |
| 2025-10-27 | 11.70 | 11.73 | 0.01 | 0.09% | 11.59 | 11.75 | 251197 | 29315.56 | 1.00% |
| 2025-10-24 | 11.83 | 11.72 | -0.11 | -0.93% | 11.67 | 11.85 | 276110 | 32367.43 | 1.10% |
| 2025-10-23 | 11.88 | 11.83 | -0.05 | -0.42% | 11.75 | 11.88 | 216641 | 25567.11 | 0.86% |
| 2025-10-22 | 11.92 | 11.88 | -0.04 | -0.34% | 11.86 | 11.96 | 263962 | 31419.75 | 1.05% |
| 2025-10-21 | 12.20 | 11.92 | -0.57 | -4.56% | 11.87 | 12.30 | 650145 | 77809.52 | 2.59% |
| 2025-10-20 | 12.66 | 12.49 | -0.19 | -1.50% | 12.35 | 12.72 | 225453 | 28119.08 | 0.90% |
| 2025-10-17 | 12.76 | 12.68 | -0.02 | -0.16% | 12.64 | 12.86 | 163794 | 20828.83 | 0.65% |
| 2025-10-16 | 12.74 | 12.70 | -0.09 | -0.70% | 12.66 | 12.86 | 223546 | 28501.49 | 0.89% |
| 2025-10-15 | 12.20 | 12.79 | 0.51 | 4.15% | 12.19 | 12.80 | 464130 | 58665.98 | 1.85% |
| 2025-10-14 | 12.16 | 12.28 | 0.13 | 1.07% | 12.04 | 12.36 | 276512 | 33760.71 | 1.10% |
| 2025-10-13 | 12.08 | 12.15 | -0.10 | -0.82% | 11.96 | 12.22 | 173934 | 21096.96 | 0.69% |
燕京啤酒(000729)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
