燕京啤酒(000729)股票行情 燕京啤酒股票行情 000729股票行情_爱股网
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 |
|---|
| 2025-10-27 | 11.70 | 11.73 | 0.01 | 0.09% | 11.59 | 11.75 | 251197 | 29315.56 | 1.00% |
| 2025-10-24 | 11.83 | 11.72 | -0.11 | -0.93% | 11.67 | 11.85 | 276110 | 32367.43 | 1.10% |
| 2025-10-23 | 11.88 | 11.83 | -0.05 | -0.42% | 11.75 | 11.88 | 216641 | 25567.11 | 0.86% |
| 2025-10-22 | 11.92 | 11.88 | -0.04 | -0.34% | 11.86 | 11.96 | 263962 | 31419.75 | 1.05% |
| 2025-10-21 | 12.20 | 11.92 | -0.57 | -4.56% | 11.87 | 12.30 | 650145 | 77809.52 | 2.59% |
| 2025-10-20 | 12.66 | 12.49 | -0.19 | -1.50% | 12.35 | 12.72 | 225453 | 28119.08 | 0.90% |
| 2025-10-17 | 12.76 | 12.68 | -0.02 | -0.16% | 12.64 | 12.86 | 163794 | 20828.83 | 0.65% |
| 2025-10-16 | 12.74 | 12.70 | -0.09 | -0.70% | 12.66 | 12.86 | 223546 | 28501.49 | 0.89% |
| 2025-10-15 | 12.20 | 12.79 | 0.51 | 4.15% | 12.19 | 12.80 | 464130 | 58665.98 | 1.85% |
| 2025-10-14 | 12.16 | 12.28 | 0.13 | 1.07% | 12.04 | 12.36 | 276512 | 33760.71 | 1.10% |
| 2025-10-13 | 12.08 | 12.15 | -0.10 | -0.82% | 11.96 | 12.22 | 173934 | 21096.96 | 0.69% |
| 2025-10-10 | 12.03 | 12.25 | 0.17 | 1.41% | 11.94 | 12.30 | 281481 | 34285.57 | 1.12% |
| 2025-10-09 | 12.07 | 12.08 | -0.05 | -0.41% | 11.75 | 12.10 | 263774 | 31425.07 | 1.05% |
| 2025-09-30 | 12.16 | 12.13 | -0.03 | -0.25% | 12.07 | 12.24 | 149886 | 18175.16 | 0.60% |
| 2025-09-29 | 12.26 | 12.16 | -0.10 | -0.82% | 12.08 | 12.28 | 187118 | 22726.69 | 0.75% |
| 2025-09-26 | 12.18 | 12.26 | 0.06 | 0.49% | 12.05 | 12.32 | 262484 | 32106.85 | 1.05% |
| 2025-09-25 | 12.25 | 12.20 | -0.05 | -0.41% | 11.95 | 12.29 | 228997 | 27792.48 | 0.91% |
| 2025-09-24 | 11.93 | 12.25 | 0.27 | 2.25% | 11.91 | 12.35 | 338481 | 41436.10 | 1.35% |
| 2025-09-23 | 12.00 | 11.98 | -0.08 | -0.66% | 11.85 | 12.08 | 147927 | 17687.33 | 0.59% |
| 2025-09-22 | 11.97 | 12.06 | 0.01 | 0.08% | 11.92 | 12.12 | 219360 | 26394.79 | 0.87% |
| 2025-09-19 | 11.86 | 12.05 | 0.19 | 1.60% | 11.80 | 12.10 | 215576 | 25715.61 | 0.86% |
| 2025-09-18 | 12.10 | 11.86 | -0.23 | -1.90% | 11.80 | 12.15 | 214391 | 25675.42 | 0.85% |
| 2025-09-17 | 11.93 | 12.09 | 0.17 | 1.43% | 11.91 | 12.36 | 406716 | 49496.12 | 1.62% |
| 2025-09-16 | 11.80 | 11.92 | 0.11 | 0.93% | 11.76 | 11.98 | 284961 | 33923.83 | 1.14% |
| 2025-09-15 | 11.70 | 11.81 | 0.06 | 0.51% | 11.70 | 11.96 | 305261 | 36085.66 | 1.22% |
| 2025-09-12 | 11.96 | 11.75 | -0.23 | -1.92% | 11.74 | 12.02 | 376394 | 44520.15 | 1.50% |
| 2025-09-11 | 12.04 | 11.98 | -0.06 | -0.50% | 11.89 | 12.07 | 298844 | 35707.14 | 1.19% |
| 2025-09-10 | 12.08 | 12.04 | -0.05 | -0.41% | 12.00 | 12.10 | 229482 | 27661.72 | 0.91% |
| 2025-09-09 | 12.17 | 12.09 | -0.11 | -0.90% | 12.00 | 12.18 | 269188 | 32495.37 | 1.07% |
| 2025-09-08 | 12.16 | 12.20 | 0.01 | 0.08% | 12.02 | 12.25 | 393285 | 47681.61 | 1.57% |
| 2025-09-05 | 12.31 | 12.19 | -0.15 | -1.22% | 12.09 | 12.35 | 276843 | 33699.38 | 1.10% |
| 2025-09-04 | 12.30 | 12.34 | 0.04 | 0.33% | 12.20 | 12.38 | 183475 | 22558.21 | 0.73% |
| 2025-09-03 | 12.48 | 12.30 | -0.14 | -1.13% | 12.27 | 12.61 | 241084 | 29850.72 | 0.96% |
| 2025-09-02 | 12.54 | 12.44 | -0.10 | -0.80% | 12.36 | 12.65 | 251516 | 31488.41 | 1.00% |
| 2025-09-01 | 12.56 | 12.54 | -0.06 | -0.48% | 12.51 | 12.75 | 340753 | 42889.25 | 1.36% |
| 2025-08-29 | 12.49 | 12.60 | 0.13 | 1.04% | 12.47 | 12.90 | 425668 | 54158.94 | 1.70% |
| 2025-08-28 | 12.58 | 12.47 | -0.11 | -0.87% | 12.25 | 12.64 | 219464 | 27243.70 | 0.87% |
| 2025-08-27 | 12.83 | 12.58 | -0.26 | -2.02% | 12.56 | 12.87 | 270101 | 34299.57 | 1.08% |
| 2025-08-26 | 12.66 | 12.84 | 0.11 | 0.86% | 12.63 | 12.88 | 279060 | 35686.76 | 1.11% |
| 2025-08-25 | 12.70 | 12.73 | 0.03 | 0.24% | 12.62 | 12.77 | 381570 | 48427.79 | 1.52% |
| 2025-08-22 | 12.72 | 12.70 | 0.00 | 0.00% | 12.57 | 12.77 | 235382 | 29788.11 | 0.94% |
| 2025-08-21 | 12.72 | 12.70 | -0.01 | -0.08% | 12.51 | 12.91 | 367990 | 46788.59 | 1.47% |
| 2025-08-20 | 12.16 | 12.71 | 0.51 | 4.18% | 12.15 | 12.74 | 698014 | 87577.03 | 2.78% |
| 2025-08-19 | 12.22 | 12.20 | 0.00 | 0.00% | 12.15 | 12.29 | 357762 | 43715.25 | 1.43% |
| 2025-08-18 | 12.16 | 12.20 | -0.01 | -0.08% | 12.11 | 12.27 | 352582 | 43060.54 | 1.40% |
| 2025-08-15 | 12.26 | 12.21 | -0.11 | -0.89% | 12.09 | 12.30 | 401671 | 48864.75 | 1.60% |
| 2025-08-14 | 12.55 | 12.32 | -0.19 | -1.52% | 12.28 | 12.55 | 315686 | 39130.12 | 1.26% |
| 2025-08-13 | 12.66 | 12.51 | -0.12 | -0.95% | 12.49 | 12.70 | 297202 | 37330.86 | 1.18% |
| 2025-08-12 | 12.62 | 12.63 | 0.02 | 0.16% | 12.59 | 12.78 | 304238 | 38561.56 | 1.21% |
| 2025-08-11 | 13.10 | 12.61 | -0.51 | -3.89% | 12.26 | 13.11 | 631242 | 79688.98 | 2.52% |
| 2025-08-08 | 13.13 | 13.12 | 0.20 | 1.55% | 13.02 | 13.27 | 323718 | 42485.61 | 1.29% |
| 2025-08-07 | 12.86 | 12.92 | 0.05 | 0.39% | 12.71 | 13.11 | 205358 | 26516.82 | 0.82% |
| 2025-08-06 | 12.88 | 12.87 | 0.03 | 0.23% | 12.77 | 12.92 | 125710 | 16176.64 | 0.50% |
| 2025-08-05 | 12.77 | 12.84 | 0.03 | 0.23% | 12.77 | 13.04 | 224375 | 29007.94 | 0.89% |
| 2025-08-04 | 12.40 | 12.81 | 0.38 | 3.06% | 12.36 | 12.86 | 285697 | 36298.15 | 1.14% |
| 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% |
深证大盘股票行情在线 K线走势图
燕京啤酒(000729)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
