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
2026-07-31	12.52	12.92	0.09	0.70%	12.31	12.94	311704	39792	1.24%
2026-07-30	12.73	12.83	0.06	0.47%	12.64	13.07	296425	38166	1.18%
2026-07-29	12.42	12.77	0.40	3.23%	12.33	12.88	401254	51189	1.60%
2026-07-28	12.40	12.37	-0.03	-0.24%	12.21	12.45	193565	23846	0.77%
2026-07-27	12.38	12.40	-0.02	-0.16%	12.22	12.46	201693	24960	0.80%
2026-07-24	12.48	12.42	-0.06	-0.48%	12.38	12.63	215436	26904	0.86%
2026-07-23	12.42	12.48	-0.07	-0.56%	12.31	12.57	240464	29980	0.96%
2026-07-22	12.35	12.55	0.15	1.21%	12.11	12.58	405217	50109	1.61%
2026-07-21	12.30	12.40	0.01	0.08%	12.23	12.81	515861	64315	2.06%
2026-07-20	11.78	12.39	0.65	5.54%	11.66	12.42	602700	73796	2.40%
2026-07-17	12.02	11.94	-0.07	-0.58%	11.93	12.35	448528	54166	1.79%
2026-07-16	11.63	12.01	0.35	3.00%	11.60	12.13	416243	49674	1.66%
2026-07-15	11.28	11.66	0.30	2.64%	11.23	11.85	396590	46399	1.58%
2026-07-14	11.08	11.36	0.23	2.07%	11.05	11.44	342932	38746	1.37%
2026-07-13	10.78	11.13	0.28	2.58%	10.67	11.25	370259	40855	1.48%
2026-07-10	10.76	10.85	0.10	0.93%	10.65	10.95	275534	29826	1.10%
2026-07-09	10.98	10.75	-0.32	-2.89%	10.65	11.06	314854	34047	1.25%
2026-07-08	11.16	11.07	-0.02	-0.18%	10.98	11.35	361351	40281	1.44%
2026-07-07	11.23	11.09	0.19	1.74%	11.01	11.66	601870	67525	2.40%
2026-07-06	10.77	10.90	0.17	1.58%	10.63	11.03	294916	32141	1.18%
2026-07-03	10.79	10.73	-0.02	-0.19%	10.66	11.03	305469	32982	1.22%
2026-07-02	10.50	10.75	0.22	2.09%	10.45	10.84	422368	45241	1.68%
2026-07-01	10.12	10.53	0.40	3.95%	10.03	10.62	398398	41440	1.59%
2026-06-30	10.23	10.13	-0.15	-1.46%	10.01	10.35	273743	27756	1.09%
2026-06-29	9.82	10.28	0.32	3.21%	9.63	10.39	473826	47770	1.89%
2026-06-26	10.27	9.96	-0.27	-2.64%	9.96	10.28	309078	31011	1.23%
2026-06-25	10.18	10.23	-0.04	-0.39%	10.00	10.33	366997	37228	1.46%
2026-06-24	10.31	10.27	-0.03	-0.29%	10.22	10.49	333337	34453	1.33%
2026-06-23	10.26	10.30	0.02	0.19%	10.19	10.39	333424	34304	1.33%
2026-06-22	10.19	10.28	0.03	0.29%	9.96	10.35	427148	43293	1.70%
2026-06-18	10.41	10.25	-0.21	-2.01%	10.20	10.48	409182	42176	1.63%
2026-06-17	10.90	10.46	-0.49	-4.47%	10.41	10.94	515116	54471	2.05%
2026-06-16	11.24	10.95	-0.41	-3.61%	10.94	11.27	509367	56106	2.03%
2026-06-15	11.61	11.36	-0.36	-3.07%	11.15	11.72	537991	60996	2.14%
2026-06-12	11.35	11.72	0.26	2.27%	11.31	11.77	363063	42163	1.45%
2026-06-11	11.67	11.46	-0.39	-3.29%	11.38	11.67	339013	39026	1.35%
2026-06-10	11.07	11.85	0.71	6.37%	10.99	11.88	614033	71426	2.45%
2026-06-09	11.40	11.14	-0.32	-2.79%	10.94	11.59	515599	57511	2.05%
2026-06-08	11.86	11.46	-0.45	-3.78%	11.40	11.95	375731	43745	1.50%
2026-06-05	11.91	11.91	0.01	0.08%	11.87	12.20	291135	34907	1.16%
2026-06-04	12.04	11.90	-0.22	-1.82%	11.88	12.20	268772	32145	1.07%
2026-06-03	12.51	12.12	-0.47	-3.73%	11.98	12.56	498735	60622	1.99%
2026-06-02	12.87	12.59	-0.40	-3.08%	12.55	12.95	385051	48955	1.53%
2026-06-01	12.77	12.99	0.22	1.72%	12.75	13.08	448116	57973	1.79%
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%