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
2025-04-03	12.45	12.80	0.26	2.07%	12.43	12.82	212904	27116	0.85%
2025-04-02	12.50	12.54	0.08	0.64%	12.46	12.78	120257	15169	0.48%
2025-04-01	12.30	12.46	0.21	1.71%	12.24	12.70	150562	18816	0.60%
2025-03-31	12.17	12.25	0.06	0.49%	12.17	12.59	193226	23946	0.77%
2025-03-28	12.26	12.19	-0.05	-0.41%	12.08	12.28	99183	12072	0.40%
2025-03-27	12.06	12.24	0.16	1.32%	12.05	12.26	79852	9725	0.32%
2025-03-26	12.25	12.08	-0.17	-1.39%	12.06	12.28	92817	11270	0.37%
2025-03-25	12.27	12.25	-0.03	-0.24%	12.18	12.41	84193	10332	0.34%
2025-03-24	12.17	12.28	0.06	0.49%	12.15	12.33	159304	19476	0.63%
2025-03-21	12.25	12.22	-0.11	-0.89%	12.11	12.40	100767	12329	0.40%
2025-03-20	12.44	12.33	-0.17	-1.36%	12.29	12.55	126977	15714	0.51%
2025-03-19	12.49	12.50	-0.02	-0.16%	12.40	12.59	131840	16468	0.53%
2025-03-18	12.22	12.52	0.36	2.96%	12.16	12.56	248163	30844	0.99%
2025-03-17	12.30	12.16	-0.05	-0.41%	12.16	12.40	166261	20369	0.66%
2025-03-14	11.89	12.21	0.32	2.69%	11.89	12.30	263005	32000	1.05%
2025-03-13	11.84	11.89	0.02	0.17%	11.72	11.92	85718	10142	0.34%
2025-03-12	12.03	11.87	-0.10	-0.84%	11.80	12.06	105581	12567	0.42%
2025-03-11	11.74	11.97	0.18	1.53%	11.68	11.97	127101	15088	0.51%
2025-03-10	11.94	11.79	-0.15	-1.26%	11.70	11.94	94993	11184	0.38%
2025-03-07	11.80	11.94	0.13	1.10%	11.71	11.99	120280	14266	0.48%
2025-03-06	11.77	11.81	0.08	0.68%	11.58	11.85	155057	18235	0.62%
2025-03-05	11.63	11.73	0.10	0.86%	11.53	11.77	91217	10644	0.36%
2025-03-04	11.60	11.63	-0.09	-0.77%	11.54	11.72	115516	13429	0.46%
2025-03-03	11.76	11.72	-0.04	-0.34%	11.62	11.94	231091	27188	0.92%
2025-02-28	11.40	11.76	0.36	3.16%	11.35	12.02	390023	46102	1.55%
2025-02-27	10.96	11.40	0.43	3.92%	10.94	11.44	275315	30928	1.10%
2025-02-26	10.75	10.97	0.22	2.05%	10.70	10.99	156139	17028	0.62%
2025-02-25	10.95	10.75	-0.27	-2.45%	10.72	10.99	159744	17234	0.64%
2025-02-24	10.93	11.02	0.09	0.82%	10.85	11.12	192589	21234	0.77%
2025-02-21	11.13	10.93	-0.20	-1.80%	10.89	11.20	242648	26663	0.97%
2025-02-20	11.16	11.13	-0.02	-0.18%	11.07	11.24	95307	10619	0.38%
2025-02-19	11.10	11.15	0.01	0.09%	10.97	11.17	159002	17610	0.63%
2025-02-18	11.08	11.14	0.09	0.81%	10.96	11.29	154505	17202	0.62%
2025-02-17	11.15	11.05	-0.08	-0.72%	11.00	11.18	148251	16395	0.59%
2025-02-14	11.38	11.13	-0.27	-2.37%	11.09	11.39	162013	18085	0.65%
2025-02-13	11.22	11.40	0.20	1.79%	11.20	11.50	195418	22207	0.78%
2025-02-12	11.04	11.20	0.12	1.08%	11.02	11.22	110021	12244	0.44%
2025-02-11	11.19	11.08	-0.03	-0.27%	11.01	11.23	154000	17040	0.61%
2025-02-10	11.20	11.11	-0.04	-0.36%	11.10	11.25	157550	17594	0.63%
2025-02-07	11.11	11.15	0.09	0.81%	11.03	11.26	156772	17482	0.62%
2025-02-06	11.09	11.06	-0.04	-0.36%	11.02	11.21	143156	15895	0.57%
2025-02-05	11.29	11.10	-0.21	-1.86%	10.94	11.35	172777	19105	0.69%
2025-01-27	11.41	11.31	-0.12	-1.05%	11.31	11.51	101941	11620	0.41%
2025-01-24	11.33	11.43	0.10	0.88%	11.20	11.47	142451	16186	0.57%
2025-01-23	11.55	11.33	-0.10	-0.87%	11.31	11.61	111197	12719	0.44%
2025-01-22	11.53	11.43	-0.14	-1.21%	11.30	11.54	155830	17766	0.62%
2025-01-21	11.81	11.57	-0.21	-1.78%	11.46	11.95	170240	19727	0.68%
2025-01-20	11.74	11.78	0.09	0.77%	11.63	11.97	178261	21082	0.71%
2025-01-17	11.21	11.69	0.48	4.28%	11.18	11.87	277169	32172	1.10%
2025-01-16	11.44	11.21	0.01	0.09%	11.16	11.64	181275	20616	0.72%
2025-01-15	11.31	11.20	-0.10	-0.88%	11.15	11.37	145158	16309	0.58%
2025-01-14	11.17	11.30	0.04	0.36%	11.11	11.40	194048	21902	0.77%
2025-01-13	11.24	11.26	-0.10	-0.88%	11.07	11.31	161965	18118	0.65%
2025-01-10	11.56	11.36	-0.20	-1.73%	11.33	11.70	130074	14967	0.52%
2025-01-09	11.63	11.56	-0.07	-0.60%	11.54	11.95	171738	20155	0.68%
2025-01-08	11.57	11.63	0.06	0.52%	11.36	11.78	160246	18586	0.64%
2025-01-07	11.54	11.57	-0.06	-0.52%	11.44	11.69	156888	18124	0.63%
2025-01-06	11.60	11.63	-0.12	-1.02%	11.34	11.92	226878	26461	0.90%
2025-01-03	12.07	11.75	-0.19	-1.59%	11.67	12.20	230741	27373	0.92%
2025-01-02	12.00	11.94	-0.10	-0.83%	11.80	12.26	297367	35840	1.18%
2024-12-31	12.00	12.04	0.02	0.17%	11.97	12.27	316060	38334	1.26%
2024-12-30	11.66	12.02	0.36	3.09%	11.61	12.06	359856	43029	1.43%
2024-12-27	11.35	11.66	0.28	2.46%	11.35	11.86	280878	32893	1.12%
2024-12-26	11.34	11.38	0.02	0.18%	11.30	11.52	118783	13544	0.47%