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
2026-05-29	12.30	12.77	0.41	3.32%	12.27	12.92	498079	63106	1.98%
2026-05-28	12.40	12.36	0.01	0.08%	12.23	12.58	320575	39822	1.28%
2026-05-27	12.11	12.35	0.18	1.48%	12.00	12.47	386384	47315	1.54%
2026-05-26	12.10	12.17	0.00	0.00%	11.95	12.19	207546	25013	0.83%
2026-05-25	11.99	12.17	0.05	0.41%	11.88	12.24	359714	43419	1.43%
2026-05-22	12.42	12.12	-0.31	-2.49%	12.12	12.47	342000	41882	1.36%
2026-05-21	12.66	12.43	-0.27	-2.13%	12.41	12.76	376367	47371	1.50%
2026-05-20	12.46	12.70	0.28	2.25%	12.43	12.88	468247	59510	1.87%
2026-05-19	12.29	12.42	0.06	0.49%	12.28	12.54	284958	35451	1.14%
2026-05-18	12.43	12.36	0.09	0.73%	12.24	12.53	367323	45440	1.46%
2026-05-15	12.47	12.27	-0.20	-1.60%	12.17	12.54	296693	36546	1.18%
2026-05-14	12.56	12.47	-0.14	-1.11%	12.45	12.75	360385	45310	1.44%
2026-05-13	12.83	12.61	-0.21	-1.64%	12.54	12.89	361428	45679	1.44%
2026-05-12	12.92	12.82	-0.08	-0.62%	12.73	13.00	286646	36871	1.14%
2026-05-11	12.86	12.90	-0.02	-0.15%	12.67	13.00	317250	40798	1.26%
2026-05-08	13.03	12.92	-0.15	-1.15%	12.81	13.28	378738	49113	1.51%
2026-05-07	13.34	13.07	-0.33	-2.46%	13.00	13.45	429348	56495	1.71%
2026-05-06	13.29	13.40	0.10	0.75%	13.00	13.43	470765	62475	1.88%
2026-04-30	13.24	13.30	0.09	0.68%	13.11	13.44	336072	44717	1.34%
2026-04-29	12.84	13.21	0.37	2.88%	12.81	13.38	550166	72362	2.19%
2026-04-28	12.65	12.84	0.13	1.02%	12.63	12.91	355483	45417	1.42%
2026-04-27	12.53	12.71	0.10	0.79%	12.48	12.90	419401	53430	1.67%
2026-04-24	12.97	12.61	-0.34	-2.63%	12.49	12.98	447726	56724	1.78%
2026-04-23	12.80	12.95	0.14	1.09%	12.75	13.10	593624	76733	2.37%
2026-04-22	12.66	12.81	0.11	0.87%	12.61	12.82	330517	42068	1.32%
2026-04-21	12.83	12.70	-0.11	-0.86%	12.62	12.98	370478	47268	1.48%
2026-04-20	12.86	12.81	-0.07	-0.54%	12.66	12.94	302352	38684	1.20%
2026-04-17	12.93	12.88	-0.10	-0.77%	12.81	12.95	300297	38651	1.20%
2026-04-16	12.99	12.98	-0.01	-0.08%	12.80	13.03	480037	61999	1.91%
2026-04-15	13.31	12.99	-0.34	-2.55%	12.83	13.35	751337	97594	2.99%
2026-04-14	13.96	13.33	-0.63	-4.51%	13.25	13.98	699472	93828	2.79%
2026-04-13	14.18	13.96	-0.30	-2.10%	13.85	14.34	462901	65063	1.84%
2026-04-10	14.02	14.26	0.25	1.78%	13.80	14.43	424628	60345	1.69%
2026-04-09	14.03	14.01	-0.12	-0.85%	13.96	14.29	432745	60902	1.72%
2026-04-08	14.01	14.13	0.02	0.14%	13.77	14.33	621105	87679	2.47%
2026-04-07	14.50	14.11	0.24	1.73%	13.95	14.56	681318	96808	2.71%
2026-04-03	13.81	13.87	0.94	7.27%	13.74	14.22	879548	122754	3.50%
2026-04-02	12.89	12.93	0.01	0.08%	12.74	13.00	230489	29645	0.92%
2026-04-01	13.26	12.92	-0.18	-1.37%	12.86	13.28	224130	29091	0.89%
2026-03-31	13.30	13.10	-0.13	-0.98%	13.05	13.44	195101	25765	0.78%
2026-03-30	13.00	13.23	0.21	1.61%	12.91	13.38	283474	37363	1.13%
2026-03-27	12.50	13.02	0.41	3.25%	12.46	13.20	232581	30184	0.93%
2026-03-26	12.73	12.61	-0.12	-0.94%	12.52	12.83	196563	24855	0.78%
2026-03-25	12.49	12.73	0.24	1.92%	12.36	12.76	151533	19129	0.60%
2026-03-24	12.24	12.49	0.33	2.71%	12.14	12.51	190868	23626	0.76%
2026-03-23	12.50	12.16	-0.62	-4.85%	12.09	12.57	333240	40858	1.33%
2026-03-20	12.85	12.78	-0.07	-0.54%	12.60	12.97	184156	23564	0.73%
2026-03-19	13.00	12.85	-0.20	-1.53%	12.81	13.20	178921	23222	0.71%
2026-03-18	12.96	13.05	0.11	0.85%	12.83	13.15	206638	26852	0.82%
2026-03-17	12.90	12.94	0.04	0.31%	12.81	13.28	264541	34615	1.05%
2026-03-16	13.11	12.90	-0.18	-1.38%	12.85	13.21	233934	30447	0.93%
2026-03-13	12.98	13.08	0.13	1.00%	12.90	13.22	192064	25168	0.77%
2026-03-12	13.06	12.95	-0.13	-0.99%	12.85	13.07	155693	20155	0.62%
2026-03-11	13.05	13.08	0.05	0.38%	12.93	13.18	163236	21336	0.65%
2026-03-10	12.90	13.03	0.17	1.32%	12.90	13.19	233217	30512	0.93%
2026-03-09	12.98	12.86	-0.20	-1.53%	12.80	13.00	229687	29611	0.92%
2026-03-06	12.90	13.06	0.14	1.08%	12.81	13.22	202339	26463	0.81%
2026-03-05	13.15	12.92	-0.12	-0.92%	12.87	13.20	195244	25411	0.78%
2026-03-04	13.21	13.04	-0.21	-1.58%	12.98	13.36	334932	43945	1.33%
2026-03-03	12.86	13.25	0.52	4.08%	12.78	13.50	600107	79524	2.39%
2026-03-02	12.79	12.73	-0.19	-1.47%	12.60	12.92	235314	29968	0.94%
2026-02-27	12.51	12.92	0.34	2.70%	12.51	12.95	428828	54982	1.71%
2026-02-26	12.58	12.58	0.00	0.00%	12.40	12.64	179738	22567	0.72%
2026-02-25	12.39	12.58	0.19	1.53%	12.39	12.68	194766	24503	0.78%
2026-02-24	12.35	12.39	0.10	0.81%	12.18	12.43	202438	24911	0.81%