燕京啤酒 (000729) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.79	11.75	-0.08	-0.68%	11.74	11.85	168377	19831	0.67%
2025-10-30	11.68	11.83	0.12	1.02%	11.64	11.85	297215	35015	1.18%
2025-10-29	11.62	11.71	0.07	0.60%	11.53	11.72	174350	20305	0.69%
2025-10-28	11.70	11.64	-0.09	-0.77%	11.63	11.73	189392	22105	0.75%
2025-10-27	11.70	11.73	0.01	0.09%	11.59	11.75	251197	29315	1.00%
2025-10-24	11.83	11.72	-0.11	-0.93%	11.67	11.85	276110	32367	1.10%
2025-10-23	11.88	11.83	-0.05	-0.42%	11.75	11.88	216641	25567	0.86%
2025-10-22	11.92	11.88	-0.04	-0.34%	11.86	11.96	263962	31419	1.05%
2025-10-21	12.20	11.92	-0.57	-4.56%	11.87	12.30	650145	77809	2.59%
2025-10-20	12.66	12.49	-0.19	-1.50%	12.35	12.72	225453	28119	0.90%
2025-10-17	12.76	12.68	-0.02	-0.16%	12.64	12.86	163794	20828	0.65%
2025-10-16	12.74	12.70	-0.09	-0.70%	12.66	12.86	223546	28501	0.89%
2025-10-15	12.20	12.79	0.51	4.15%	12.19	12.80	464130	58665	1.85%
2025-10-14	12.16	12.28	0.13	1.07%	12.04	12.36	276512	33760	1.10%
2025-10-13	12.08	12.15	-0.10	-0.82%	11.96	12.22	173934	21096	0.69%
2025-10-10	12.03	12.25	0.17	1.41%	11.94	12.30	281481	34285	1.12%
2025-10-09	12.07	12.08	-0.05	-0.41%	11.75	12.10	263774	31425	1.05%
2025-09-30	12.16	12.13	-0.03	-0.25%	12.07	12.24	149886	18175	0.60%
2025-09-29	12.26	12.16	-0.10	-0.82%	12.08	12.28	187118	22726	0.75%
2025-09-26	12.18	12.26	0.06	0.49%	12.05	12.32	262484	32106	1.05%
2025-09-25	12.25	12.20	-0.05	-0.41%	11.95	12.29	228997	27792	0.91%
2025-09-24	11.93	12.25	0.27	2.25%	11.91	12.35	338481	41436	1.35%
2025-09-23	12.00	11.98	-0.08	-0.66%	11.85	12.08	147927	17687	0.59%
2025-09-22	11.97	12.06	0.01	0.08%	11.92	12.12	219360	26394	0.87%
2025-09-19	11.86	12.05	0.19	1.60%	11.80	12.10	215576	25715	0.86%
2025-09-18	12.10	11.86	-0.23	-1.90%	11.80	12.15	214391	25675	0.85%
2025-09-17	11.93	12.09	0.17	1.43%	11.91	12.36	406716	49496	1.62%
2025-09-16	11.80	11.92	0.11	0.93%	11.76	11.98	284961	33923	1.14%
2025-09-15	11.70	11.81	0.06	0.51%	11.70	11.96	305261	36085	1.22%
2025-09-12	11.96	11.75	-0.23	-1.92%	11.74	12.02	376394	44520	1.50%
2025-09-11	12.04	11.98	-0.06	-0.50%	11.89	12.07	298844	35707	1.19%
2025-09-10	12.08	12.04	-0.05	-0.41%	12.00	12.10	229482	27661	0.91%
2025-09-09	12.17	12.09	-0.11	-0.90%	12.00	12.18	269188	32495	1.07%
2025-09-08	12.16	12.20	0.01	0.08%	12.02	12.25	393285	47681	1.57%
2025-09-05	12.31	12.19	-0.15	-1.22%	12.09	12.35	276843	33699	1.10%
2025-09-04	12.30	12.34	0.04	0.33%	12.20	12.38	183475	22558	0.73%
2025-09-03	12.48	12.30	-0.14	-1.13%	12.27	12.61	241084	29850	0.96%
2025-09-02	12.54	12.44	-0.10	-0.80%	12.36	12.65	251516	31488	1.00%
2025-09-01	12.56	12.54	-0.06	-0.48%	12.51	12.75	340753	42889	1.36%
2025-08-29	12.49	12.60	0.13	1.04%	12.47	12.90	425668	54158	1.70%
2025-08-28	12.58	12.47	-0.11	-0.87%	12.25	12.64	219464	27243	0.87%
2025-08-27	12.83	12.58	-0.26	-2.02%	12.56	12.87	270101	34299	1.08%
2025-08-26	12.66	12.84	0.11	0.86%	12.63	12.88	279060	35686	1.11%
2025-08-25	12.70	12.73	0.03	0.24%	12.62	12.77	381570	48427	1.52%
2025-08-22	12.72	12.70	0.00	0.00%	12.57	12.77	235382	29788	0.94%
2025-08-21	12.72	12.70	-0.01	-0.08%	12.51	12.91	367990	46788	1.47%
2025-08-20	12.16	12.71	0.51	4.18%	12.15	12.74	698014	87577	2.78%
2025-08-19	12.22	12.20	0.00	0.00%	12.15	12.29	357762	43715	1.43%
2025-08-18	12.16	12.20	-0.01	-0.08%	12.11	12.27	352582	43060	1.40%
2025-08-15	12.26	12.21	-0.11	-0.89%	12.09	12.30	401671	48864	1.60%
2025-08-14	12.55	12.32	-0.19	-1.52%	12.28	12.55	315686	39130	1.26%
2025-08-13	12.66	12.51	-0.12	-0.95%	12.49	12.70	297202	37330	1.18%
2025-08-12	12.62	12.63	0.02	0.16%	12.59	12.78	304238	38561	1.21%
2025-08-11	13.10	12.61	-0.51	-3.89%	12.26	13.11	631242	79688	2.52%
2025-08-08	13.13	13.12	0.20	1.55%	13.02	13.27	323718	42485	1.29%
2025-08-07	12.86	12.92	0.05	0.39%	12.71	13.11	205358	26516	0.82%
2025-08-06	12.88	12.87	0.03	0.23%	12.77	12.92	125710	16176	0.50%
2025-08-05	12.77	12.84	0.03	0.23%	12.77	13.04	224375	29007	0.89%
2025-08-04	12.40	12.81	0.38	3.06%	12.36	12.86	285697	36298	1.14%
2025-08-01	12.43	12.43	0.01	0.08%	12.33	12.50	181108	22460	0.72%
2025-07-31	12.62	12.42	-0.24	-1.90%	12.38	12.65	170706	21288	0.68%
2025-07-30	12.54	12.66	0.11	0.88%	12.50	12.83	234822	29811	0.94%
2025-07-29	12.69	12.55	-0.21	-1.65%	12.45	12.77	220073	27620	0.88%
2025-07-28	12.95	12.95	0.04	0.31%	12.84	13.14	204107	26535	0.81%
2025-07-25	12.89	12.91	0.03	0.23%	12.84	13.00	155495	20126	0.62%
2025-07-24	13.04	12.88	-0.16	-1.23%	12.81	13.10	246705	31744	0.98%