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
2025-09-15	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%
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%