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
2025-08-01	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%
2025-07-23	13.20	13.04	-0.16	-1.21%	13.03	13.25	142415	18697	0.57%
2025-07-22	12.94	13.20	0.25	1.93%	12.91	13.21	196581	25721	0.78%
2025-07-21	12.82	12.95	0.15	1.17%	12.77	13.11	214924	27929	0.86%
2025-07-18	12.71	12.80	0.08	0.63%	12.67	12.82	170067	21665	0.68%
2025-07-17	12.81	12.72	-0.12	-0.93%	12.65	12.90	214177	27313	0.85%
2025-07-16	12.78	12.84	0.04	0.31%	12.74	12.93	156236	20038	0.62%
2025-07-15	13.18	12.80	-0.46	-3.47%	12.62	13.28	393686	50563	1.57%
2025-07-14	13.22	13.26	0.04	0.30%	12.98	13.29	165313	21692	0.66%
2025-07-11	13.30	13.22	-0.11	-0.83%	13.07	13.39	230833	30418	0.92%
2025-07-10	13.33	13.33	-0.02	-0.15%	13.20	13.55	201707	26920	0.80%
2025-07-09	13.13	13.35	0.29	2.22%	13.12	13.40	301048	39960	1.20%
2025-07-08	13.30	13.06	0.29	2.27%	12.94	13.38	408948	53609	1.63%
2025-07-07	12.74	12.77	0.03	0.24%	12.68	12.87	85353	10913	0.34%
2025-07-04	12.80	12.74	-0.09	-0.70%	12.65	12.85	140483	17883	0.56%
2025-07-03	12.85	12.83	-0.02	-0.16%	12.79	12.94	135460	17392	0.54%
2025-07-02	13.01	12.85	-0.18	-1.38%	12.82	13.04	154301	19948	0.61%
2025-07-01	12.92	13.03	0.10	0.77%	12.81	13.10	198438	25715	0.79%
2025-06-30	12.69	12.93	0.24	1.89%	12.64	13.03	237180	30495	0.95%
2025-06-27	12.67	12.69	0.02	0.16%	12.52	12.71	169314	21373	0.67%
2025-06-26	12.82	12.67	-0.19	-1.48%	12.63	12.84	266228	33832	1.06%
2025-06-25	12.95	12.86	-0.10	-0.77%	12.77	13.06	248877	32041	0.99%
2025-06-24	12.82	12.96	0.15	1.17%	12.72	13.03	307568	39698	1.23%
2025-06-23	13.08	12.81	-0.34	-2.59%	12.67	13.15	307770	39497	1.23%
2025-06-20	12.92	13.15	0.23	1.78%	12.92	13.80	460444	61636	1.83%
2025-06-19	12.94	12.92	-0.02	-0.15%	12.79	13.22	233118	30263	0.93%
2025-06-18	13.20	12.94	0.36	2.86%	12.93	13.48	560214	73776	2.23%
2025-06-17	12.58	12.58	-0.03	-0.24%	12.46	12.68	205164	25735	0.82%
2025-06-16	12.28	12.61	0.27	2.19%	12.13	12.70	441513	55253	1.76%
2025-06-13	13.07	12.34	-0.74	-5.66%	12.12	13.07	731543	90546	2.91%
2025-06-12	13.54	13.08	-0.42	-3.11%	13.01	13.59	352501	46587	1.40%
2025-06-11	13.62	13.50	-0.09	-0.66%	13.44	13.65	195248	26407	0.78%
2025-06-10	13.98	13.59	-0.33	-2.37%	13.58	14.03	192439	26444	0.77%
2025-06-09	14.04	13.92	-0.12	-0.85%	13.76	14.20	188414	26343	0.75%
2025-06-06	13.79	14.04	0.22	1.59%	13.65	14.11	222448	31137	0.89%
2025-06-05	14.30	13.82	-0.54	-3.76%	13.77	14.46	258188	36078	1.03%
2025-06-04	14.15	14.36	0.11	0.77%	14.08	14.40	198942	28365	0.79%
2025-06-03	14.14	14.25	0.16	1.14%	14.10	14.46	262087	37484	1.04%
2025-05-30	14.05	14.09	-0.03	-0.21%	14.00	14.23	200593	28311	0.80%
2025-05-29	14.21	14.12	-0.10	-0.70%	14.06	14.30	201925	28613	0.80%
2025-05-28	13.87	14.22	0.38	2.75%	13.81	14.40	278048	39450	1.11%
2025-05-27	13.56	13.84	0.36	2.67%	13.50	14.03	241079	33315	0.96%
2025-05-26	13.56	13.48	-0.06	-0.44%	13.45	13.87	216856	29554	0.86%
2025-05-23	13.52	13.54	-0.04	-0.29%	13.50	13.76	163059	22191	0.65%
2025-05-22	13.42	13.58	0.17	1.27%	13.39	13.65	176434	23927	0.70%
2025-05-21	13.39	13.41	0.00	0.00%	13.35	13.58	153077	20564	0.61%
2025-05-20	13.10	13.41	0.26	1.98%	13.08	13.50	244614	32611	0.97%
2025-05-19	12.95	13.15	0.11	0.84%	12.91	13.17	168758	22094	0.67%
2025-05-16	12.89	13.04	0.15	1.16%	12.59	13.15	278376	35896	1.11%
2025-05-15	12.72	12.89	0.18	1.42%	12.68	13.04	214589	27619	0.86%
2025-05-14	12.82	12.71	-0.09	-0.70%	12.63	12.83	140792	17885	0.56%
2025-05-13	12.89	12.80	-0.04	-0.31%	12.71	12.91	117903	15099	0.47%
2025-05-12	13.02	12.84	-0.21	-1.61%	12.80	13.07	167567	21564	0.67%
2025-05-09	12.92	13.05	0.12	0.93%	12.87	13.19	173916	22736	0.69%
2025-05-08	13.00	12.93	-0.14	-1.07%	12.87	13.05	118014	15301	0.47%
2025-05-07	12.99	13.07	0.08	0.62%	12.90	13.33	191778	25095	0.76%
2025-05-06	13.00	12.99	0.00	0.00%	12.78	13.03	228934	29509	0.91%
2025-04-30	13.37	12.99	-0.39	-2.91%	12.98	13.37	183069	23996	0.73%
2025-04-29	13.16	13.38	0.15	1.13%	13.09	13.40	280889	37294	1.12%
2025-04-28	12.86	13.23	0.29	2.24%	12.85	13.36	305558	40354	1.22%
2025-04-25	12.67	12.94	0.32	2.54%	12.65	13.19	348587	45311	1.39%
2025-04-24	12.43	12.62	0.19	1.53%	12.43	12.69	178572	22528	0.71%