燕京啤酒(000729)股票行情
燕京啤酒(000729)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.43 | 12.43 | 0.01 | 0.08% | 12.33 | 12.50 | 181108 | 22460.72 | 0.72% |
| 2025-07-31 | 12.62 | 12.42 | -0.24 | -1.90% | 12.38 | 12.65 | 170706 | 21288.55 | 0.68% |
| 2025-07-30 | 12.54 | 12.66 | 0.11 | 0.88% | 12.50 | 12.83 | 234822 | 29811.09 | 0.94% |
| 2025-07-29 | 12.69 | 12.55 | -0.21 | -1.65% | 12.45 | 12.77 | 220073 | 27620.85 | 0.88% |
| 2025-07-28 | 12.95 | 12.95 | 0.04 | 0.31% | 12.84 | 13.14 | 204107 | 26535.93 | 0.81% |
| 2025-07-25 | 12.89 | 12.91 | 0.03 | 0.23% | 12.84 | 13.00 | 155495 | 20126.81 | 0.62% |
| 2025-07-24 | 13.04 | 12.88 | -0.16 | -1.23% | 12.81 | 13.10 | 246705 | 31744.50 | 0.98% |
| 2025-07-23 | 13.20 | 13.04 | -0.16 | -1.21% | 13.03 | 13.25 | 142415 | 18697.24 | 0.57% |
| 2025-07-22 | 12.94 | 13.20 | 0.25 | 1.93% | 12.91 | 13.21 | 196581 | 25721.07 | 0.78% |
| 2025-07-21 | 12.82 | 12.95 | 0.15 | 1.17% | 12.77 | 13.11 | 214924 | 27929.36 | 0.86% |
| 2025-07-18 | 12.71 | 12.80 | 0.08 | 0.63% | 12.67 | 12.82 | 170067 | 21665.65 | 0.68% |
| 2025-07-17 | 12.81 | 12.72 | -0.12 | -0.93% | 12.65 | 12.90 | 214177 | 27313.39 | 0.85% |
| 2025-07-16 | 12.78 | 12.84 | 0.04 | 0.31% | 12.74 | 12.93 | 156236 | 20038.79 | 0.62% |
| 2025-07-15 | 13.18 | 12.80 | -0.46 | -3.47% | 12.62 | 13.28 | 393686 | 50563.49 | 1.57% |
| 2025-07-14 | 13.22 | 13.26 | 0.04 | 0.30% | 12.98 | 13.29 | 165313 | 21692.93 | 0.66% |
| 2025-07-11 | 13.30 | 13.22 | -0.11 | -0.83% | 13.07 | 13.39 | 230833 | 30418.45 | 0.92% |
| 2025-07-10 | 13.33 | 13.33 | -0.02 | -0.15% | 13.20 | 13.55 | 201707 | 26920.31 | 0.80% |
| 2025-07-09 | 13.13 | 13.35 | 0.29 | 2.22% | 13.12 | 13.40 | 301048 | 39960.15 | 1.20% |
| 2025-07-08 | 13.30 | 13.06 | 0.29 | 2.27% | 12.94 | 13.38 | 408948 | 53609.92 | 1.63% |
| 2025-07-07 | 12.74 | 12.77 | 0.03 | 0.24% | 12.68 | 12.87 | 85353 | 10913.69 | 0.34% |
| 2025-07-04 | 12.80 | 12.74 | -0.09 | -0.70% | 12.65 | 12.85 | 140483 | 17883.51 | 0.56% |
| 2025-07-03 | 12.85 | 12.83 | -0.02 | -0.16% | 12.79 | 12.94 | 135460 | 17392.44 | 0.54% |
| 2025-07-02 | 13.01 | 12.85 | -0.18 | -1.38% | 12.82 | 13.04 | 154301 | 19948.27 | 0.61% |
| 2025-07-01 | 12.92 | 13.03 | 0.10 | 0.77% | 12.81 | 13.10 | 198438 | 25715.18 | 0.79% |
| 2025-06-30 | 12.69 | 12.93 | 0.24 | 1.89% | 12.64 | 13.03 | 237180 | 30495.53 | 0.95% |
| 2025-06-27 | 12.67 | 12.69 | 0.02 | 0.16% | 12.52 | 12.71 | 169314 | 21373.46 | 0.67% |
| 2025-06-26 | 12.82 | 12.67 | -0.19 | -1.48% | 12.63 | 12.84 | 266228 | 33832.79 | 1.06% |
| 2025-06-25 | 12.95 | 12.86 | -0.10 | -0.77% | 12.77 | 13.06 | 248877 | 32041.81 | 0.99% |
| 2025-06-24 | 12.82 | 12.96 | 0.15 | 1.17% | 12.72 | 13.03 | 307568 | 39698.91 | 1.23% |
| 2025-06-23 | 13.08 | 12.81 | -0.34 | -2.59% | 12.67 | 13.15 | 307770 | 39497.60 | 1.23% |
| 2025-06-20 | 12.92 | 13.15 | 0.23 | 1.78% | 12.92 | 13.80 | 460444 | 61636.77 | 1.83% |
| 2025-06-19 | 12.94 | 12.92 | -0.02 | -0.15% | 12.79 | 13.22 | 233118 | 30263.17 | 0.93% |
| 2025-06-18 | 13.20 | 12.94 | 0.36 | 2.86% | 12.93 | 13.48 | 560214 | 73776.84 | 2.23% |
| 2025-06-17 | 12.58 | 12.58 | -0.03 | -0.24% | 12.46 | 12.68 | 205164 | 25735.55 | 0.82% |
| 2025-06-16 | 12.28 | 12.61 | 0.27 | 2.19% | 12.13 | 12.70 | 441513 | 55253.58 | 1.76% |
| 2025-06-13 | 13.07 | 12.34 | -0.74 | -5.66% | 12.12 | 13.07 | 731543 | 90546.71 | 2.91% |
| 2025-06-12 | 13.54 | 13.08 | -0.42 | -3.11% | 13.01 | 13.59 | 352501 | 46587.61 | 1.40% |
| 2025-06-11 | 13.62 | 13.50 | -0.09 | -0.66% | 13.44 | 13.65 | 195248 | 26407.08 | 0.78% |
| 2025-06-10 | 13.98 | 13.59 | -0.33 | -2.37% | 13.58 | 14.03 | 192439 | 26444.08 | 0.77% |
| 2025-06-09 | 14.04 | 13.92 | -0.12 | -0.85% | 13.76 | 14.20 | 188414 | 26343.42 | 0.75% |
| 2025-06-06 | 13.79 | 14.04 | 0.22 | 1.59% | 13.65 | 14.11 | 222448 | 31137.16 | 0.89% |
| 2025-06-05 | 14.30 | 13.82 | -0.54 | -3.76% | 13.77 | 14.46 | 258188 | 36078.77 | 1.03% |
| 2025-06-04 | 14.15 | 14.36 | 0.11 | 0.77% | 14.08 | 14.40 | 198942 | 28365.75 | 0.79% |
| 2025-06-03 | 14.14 | 14.25 | 0.16 | 1.14% | 14.10 | 14.46 | 262087 | 37484.05 | 1.04% |
| 2025-05-30 | 14.05 | 14.09 | -0.03 | -0.21% | 14.00 | 14.23 | 200593 | 28311.88 | 0.80% |
| 2025-05-29 | 14.21 | 14.12 | -0.10 | -0.70% | 14.06 | 14.30 | 201925 | 28613.86 | 0.80% |
| 2025-05-28 | 13.87 | 14.22 | 0.38 | 2.75% | 13.81 | 14.40 | 278048 | 39450.94 | 1.11% |
| 2025-05-27 | 13.56 | 13.84 | 0.36 | 2.67% | 13.50 | 14.03 | 241079 | 33315.39 | 0.96% |
| 2025-05-26 | 13.56 | 13.48 | -0.06 | -0.44% | 13.45 | 13.87 | 216856 | 29554.66 | 0.86% |
| 2025-05-23 | 13.52 | 13.54 | -0.04 | -0.29% | 13.50 | 13.76 | 163059 | 22191.16 | 0.65% |
| 2025-05-22 | 13.42 | 13.58 | 0.17 | 1.27% | 13.39 | 13.65 | 176434 | 23927.00 | 0.70% |
| 2025-05-21 | 13.39 | 13.41 | 0.00 | 0.00% | 13.35 | 13.58 | 153077 | 20564.20 | 0.61% |
| 2025-05-20 | 13.10 | 13.41 | 0.26 | 1.98% | 13.08 | 13.50 | 244614 | 32611.36 | 0.97% |
| 2025-05-19 | 12.95 | 13.15 | 0.11 | 0.84% | 12.91 | 13.17 | 168758 | 22094.51 | 0.67% |
| 2025-05-16 | 12.89 | 13.04 | 0.15 | 1.16% | 12.59 | 13.15 | 278376 | 35896.96 | 1.11% |
| 2025-05-15 | 12.72 | 12.89 | 0.18 | 1.42% | 12.68 | 13.04 | 214589 | 27619.54 | 0.86% |
| 2025-05-14 | 12.82 | 12.71 | -0.09 | -0.70% | 12.63 | 12.83 | 140792 | 17885.83 | 0.56% |
| 2025-05-13 | 12.89 | 12.80 | -0.04 | -0.31% | 12.71 | 12.91 | 117903 | 15099.01 | 0.47% |
| 2025-05-12 | 13.02 | 12.84 | -0.21 | -1.61% | 12.80 | 13.07 | 167567 | 21564.65 | 0.67% |
| 2025-05-09 | 12.92 | 13.05 | 0.12 | 0.93% | 12.87 | 13.19 | 173916 | 22736.88 | 0.69% |
| 2025-05-08 | 13.00 | 12.93 | -0.14 | -1.07% | 12.87 | 13.05 | 118014 | 15301.12 | 0.47% |
| 2025-05-07 | 12.99 | 13.07 | 0.08 | 0.62% | 12.90 | 13.33 | 191778 | 25095.77 | 0.76% |
| 2025-05-06 | 13.00 | 12.99 | 0.00 | 0.00% | 12.78 | 13.03 | 228934 | 29509.39 | 0.91% |
| 2025-04-30 | 13.37 | 12.99 | -0.39 | -2.91% | 12.98 | 13.37 | 183069 | 23996.23 | 0.73% |
| 2025-04-29 | 13.16 | 13.38 | 0.15 | 1.13% | 13.09 | 13.40 | 280889 | 37294.25 | 1.12% |
| 2025-04-28 | 12.86 | 13.23 | 0.29 | 2.24% | 12.85 | 13.36 | 305558 | 40354.23 | 1.22% |
| 2025-04-25 | 12.67 | 12.94 | 0.32 | 2.54% | 12.65 | 13.19 | 348587 | 45311.17 | 1.39% |
| 2025-04-24 | 12.43 | 12.62 | 0.19 | 1.53% | 12.43 | 12.69 | 178572 | 22528.84 | 0.71% |
| 2025-04-23 | 12.52 | 12.43 | -0.09 | -0.72% | 12.42 | 12.67 | 203334 | 25428.96 | 0.81% |
| 2025-04-22 | 12.60 | 12.52 | -0.14 | -1.11% | 12.44 | 12.74 | 217512 | 27301.43 | 0.87% |
| 2025-04-21 | 12.76 | 12.66 | -0.10 | -0.78% | 12.60 | 12.86 | 174623 | 22118.30 | 0.70% |
| 2025-04-18 | 13.00 | 12.76 | -0.25 | -1.92% | 12.69 | 13.04 | 179863 | 23074.92 | 0.72% |
| 2025-04-17 | 12.68 | 13.01 | 0.26 | 2.04% | 12.61 | 13.08 | 297262 | 38437.34 | 1.18% |
| 2025-04-16 | 12.61 | 12.75 | 0.08 | 0.63% | 12.51 | 12.80 | 219610 | 27843.01 | 0.88% |
| 2025-04-15 | 12.68 | 12.67 | -0.07 | -0.55% | 12.53 | 12.94 | 295511 | 37602.11 | 1.18% |
| 2025-04-14 | 12.71 | 12.74 | -0.10 | -0.78% | 12.54 | 12.83 | 469061 | 59429.74 | 1.87% |
| 2025-04-11 | 13.56 | 12.84 | -0.37 | -2.80% | 12.31 | 13.68 | 789219 | 100503.24 | 3.14% |
| 2025-04-10 | 13.05 | 13.21 | 0.09 | 0.69% | 12.65 | 13.35 | 464046 | 60581.77 | 1.85% |
| 2025-04-09 | 12.74 | 13.12 | 0.22 | 1.71% | 12.48 | 13.26 | 409488 | 52880.29 | 1.63% |
| 2025-04-08 | 12.83 | 12.90 | 0.03 | 0.23% | 12.51 | 13.03 | 474914 | 60526.77 | 1.89% |
深证大盘股票行情在线 K线走势图
