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
2025-12-16	12.24	12.24	-0.04	-0.33%	12.11	12.30	157644	19199	0.63%
2025-12-15	12.38	12.28	0.04	0.33%	12.24	12.51	146883	18140	0.59%
2025-12-12	12.27	12.24	-0.07	-0.57%	12.24	12.44	144398	17785	0.58%
2025-12-11	12.40	12.31	-0.11	-0.89%	12.26	12.53	117965	14593	0.47%
2025-12-10	12.40	12.42	0.06	0.49%	12.36	12.81	260628	32734	1.04%
2025-12-09	12.40	12.36	-0.08	-0.64%	12.25	12.49	214485	26482	0.85%
2025-12-08	12.51	12.44	-0.04	-0.32%	12.31	12.57	156584	19436	0.62%
2025-12-05	12.72	12.48	-0.24	-1.89%	12.37	12.75	245678	30754	0.98%
2025-12-04	12.70	12.72	0.03	0.24%	12.58	12.92	297510	37861	1.19%
2025-12-03	12.47	12.69	0.22	1.76%	12.42	12.77	232016	29331	0.92%
2025-12-02	12.14	12.47	0.31	2.55%	12.14	12.59	223849	27826	0.89%
2025-12-01	12.03	12.16	0.11	0.91%	12.00	12.20	105421	12805	0.42%
2025-11-28	12.06	12.05	0.01	0.08%	11.99	12.18	95341	11501	0.38%
2025-11-27	12.02	12.04	0.04	0.33%	11.95	12.15	103432	12477	0.41%
2025-11-26	11.95	12.00	0.06	0.50%	11.93	12.19	130988	15794	0.52%
2025-11-25	11.93	11.94	0.03	0.25%	11.72	12.01	154373	18341	0.62%
2025-11-24	11.97	11.91	0.00	0.00%	11.87	12.15	146916	17553	0.59%
2025-11-21	12.05	11.91	-0.17	-1.41%	11.90	12.14	126922	15248	0.51%
2025-11-20	12.17	12.08	-0.08	-0.66%	12.06	12.22	71704	8684	0.29%
2025-11-19	12.10	12.16	0.02	0.16%	12.05	12.30	130856	15921	0.52%
2025-11-18	12.37	12.14	-0.30	-2.41%	12.00	12.50	218448	26621	0.87%
2025-11-17	12.66	12.44	-0.22	-1.74%	12.37	12.67	198385	24801	0.79%
2025-11-14	12.73	12.66	-0.12	-0.94%	12.61	12.96	190913	24350	0.76%
2025-11-13	12.70	12.78	0.05	0.39%	12.54	12.82	275700	35006	1.10%
2025-11-12	12.40	12.73	0.29	2.33%	12.40	12.82	419254	53181	1.67%
2025-11-11	12.12	12.44	0.37	3.07%	12.06	12.48	406644	50024	1.62%
2025-11-10	11.70	12.07	0.36	3.07%	11.65	12.12	420505	50187	1.68%
2025-11-07	11.67	11.71	0.03	0.26%	11.64	11.82	100533	11792	0.40%
2025-11-06	11.65	11.68	0.03	0.26%	11.60	11.77	152011	17779	0.61%
2025-11-05	11.48	11.65	0.13	1.13%	11.46	11.80	203218	23748	0.81%
2025-11-04	11.72	11.52	-0.22	-1.87%	11.49	11.72	186027	21544	0.74%
2025-11-03	11.70	11.74	-0.01	-0.09%	11.61	11.79	208150	24335	0.83%
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%