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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 12.40 | 12.87 | 0.07 | 0.55% | 12.02 | 13.38 | 595905 | 76257.67 | 2.37% |
| 2025-04-03 | 12.45 | 12.80 | 0.26 | 2.07% | 12.43 | 12.82 | 212904 | 27116.35 | 0.85% |
| 2025-04-02 | 12.50 | 12.54 | 0.08 | 0.64% | 12.46 | 12.78 | 120257 | 15169.59 | 0.48% |
| 2025-04-01 | 12.30 | 12.46 | 0.21 | 1.71% | 12.24 | 12.70 | 150562 | 18816.74 | 0.60% |
| 2025-03-31 | 12.17 | 12.25 | 0.06 | 0.49% | 12.17 | 12.59 | 193226 | 23946.23 | 0.77% |
| 2025-03-28 | 12.26 | 12.19 | -0.05 | -0.41% | 12.08 | 12.28 | 99183 | 12072.62 | 0.40% |
| 2025-03-27 | 12.06 | 12.24 | 0.16 | 1.32% | 12.05 | 12.26 | 79852 | 9725.74 | 0.32% |
| 2025-03-26 | 12.25 | 12.08 | -0.17 | -1.39% | 12.06 | 12.28 | 92817 | 11270.49 | 0.37% |
| 2025-03-25 | 12.27 | 12.25 | -0.03 | -0.24% | 12.18 | 12.41 | 84193 | 10332.67 | 0.34% |
| 2025-03-24 | 12.17 | 12.28 | 0.06 | 0.49% | 12.15 | 12.33 | 159304 | 19476.13 | 0.63% |
| 2025-03-21 | 12.25 | 12.22 | -0.11 | -0.89% | 12.11 | 12.40 | 100767 | 12329.36 | 0.40% |
| 2025-03-20 | 12.44 | 12.33 | -0.17 | -1.36% | 12.29 | 12.55 | 126977 | 15714.16 | 0.51% |
| 2025-03-19 | 12.49 | 12.50 | -0.02 | -0.16% | 12.40 | 12.59 | 131840 | 16468.87 | 0.53% |
| 2025-03-18 | 12.22 | 12.52 | 0.36 | 2.96% | 12.16 | 12.56 | 248163 | 30844.27 | 0.99% |
| 2025-03-17 | 12.30 | 12.16 | -0.05 | -0.41% | 12.16 | 12.40 | 166261 | 20369.22 | 0.66% |
| 2025-03-14 | 11.89 | 12.21 | 0.32 | 2.69% | 11.89 | 12.30 | 263005 | 32000.02 | 1.05% |
| 2025-03-13 | 11.84 | 11.89 | 0.02 | 0.17% | 11.72 | 11.92 | 85718 | 10142.48 | 0.34% |
| 2025-03-12 | 12.03 | 11.87 | -0.10 | -0.84% | 11.80 | 12.06 | 105581 | 12567.54 | 0.42% |
| 2025-03-11 | 11.74 | 11.97 | 0.18 | 1.53% | 11.68 | 11.97 | 127101 | 15088.81 | 0.51% |
| 2025-03-10 | 11.94 | 11.79 | -0.15 | -1.26% | 11.70 | 11.94 | 94993 | 11184.74 | 0.38% |
| 2025-03-07 | 11.80 | 11.94 | 0.13 | 1.10% | 11.71 | 11.99 | 120280 | 14266.29 | 0.48% |
| 2025-03-06 | 11.77 | 11.81 | 0.08 | 0.68% | 11.58 | 11.85 | 155057 | 18235.37 | 0.62% |
| 2025-03-05 | 11.63 | 11.73 | 0.10 | 0.86% | 11.53 | 11.77 | 91217 | 10644.27 | 0.36% |
| 2025-03-04 | 11.60 | 11.63 | -0.09 | -0.77% | 11.54 | 11.72 | 115516 | 13429.37 | 0.46% |
| 2025-03-03 | 11.76 | 11.72 | -0.04 | -0.34% | 11.62 | 11.94 | 231091 | 27188.37 | 0.92% |
| 2025-02-28 | 11.40 | 11.76 | 0.36 | 3.16% | 11.35 | 12.02 | 390023 | 46102.79 | 1.55% |
| 2025-02-27 | 10.96 | 11.40 | 0.43 | 3.92% | 10.94 | 11.44 | 275315 | 30928.01 | 1.10% |
| 2025-02-26 | 10.75 | 10.97 | 0.22 | 2.05% | 10.70 | 10.99 | 156139 | 17028.51 | 0.62% |
| 2025-02-25 | 10.95 | 10.75 | -0.27 | -2.45% | 10.72 | 10.99 | 159744 | 17234.68 | 0.64% |
| 2025-02-24 | 10.93 | 11.02 | 0.09 | 0.82% | 10.85 | 11.12 | 192589 | 21234.55 | 0.77% |
| 2025-02-21 | 11.13 | 10.93 | -0.20 | -1.80% | 10.89 | 11.20 | 242648 | 26663.43 | 0.97% |
| 2025-02-20 | 11.16 | 11.13 | -0.02 | -0.18% | 11.07 | 11.24 | 95307 | 10619.27 | 0.38% |
| 2025-02-19 | 11.10 | 11.15 | 0.01 | 0.09% | 10.97 | 11.17 | 159002 | 17610.07 | 0.63% |
深证大盘股票行情在线 K线走势图
