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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 11.08 | 11.14 | 0.09 | 0.81% | 10.96 | 11.29 | 154505 | 17202.05 | 0.62% |
| 2025-02-17 | 11.15 | 11.05 | -0.08 | -0.72% | 11.00 | 11.18 | 148251 | 16395.03 | 0.59% |
| 2025-02-14 | 11.38 | 11.13 | -0.27 | -2.37% | 11.09 | 11.39 | 162013 | 18085.53 | 0.65% |
| 2025-02-13 | 11.22 | 11.40 | 0.20 | 1.79% | 11.20 | 11.50 | 195418 | 22207.15 | 0.78% |
| 2025-02-12 | 11.04 | 11.20 | 0.12 | 1.08% | 11.02 | 11.22 | 110021 | 12244.89 | 0.44% |
| 2025-02-11 | 11.19 | 11.08 | -0.03 | -0.27% | 11.01 | 11.23 | 154000 | 17040.10 | 0.61% |
| 2025-02-10 | 11.20 | 11.11 | -0.04 | -0.36% | 11.10 | 11.25 | 157550 | 17594.50 | 0.63% |
| 2025-02-07 | 11.11 | 11.15 | 0.09 | 0.81% | 11.03 | 11.26 | 156772 | 17482.49 | 0.62% |
| 2025-02-06 | 11.09 | 11.06 | -0.04 | -0.36% | 11.02 | 11.21 | 143156 | 15895.87 | 0.57% |
| 2025-02-05 | 11.29 | 11.10 | -0.21 | -1.86% | 10.94 | 11.35 | 172777 | 19105.08 | 0.69% |
| 2025-01-27 | 11.41 | 11.31 | -0.12 | -1.05% | 11.31 | 11.51 | 101941 | 11620.40 | 0.41% |
| 2025-01-24 | 11.33 | 11.43 | 0.10 | 0.88% | 11.20 | 11.47 | 142451 | 16186.97 | 0.57% |
| 2025-01-23 | 11.55 | 11.33 | -0.10 | -0.87% | 11.31 | 11.61 | 111197 | 12719.60 | 0.44% |
| 2025-01-22 | 11.53 | 11.43 | -0.14 | -1.21% | 11.30 | 11.54 | 155830 | 17766.10 | 0.62% |
| 2025-01-21 | 11.81 | 11.57 | -0.21 | -1.78% | 11.46 | 11.95 | 170240 | 19727.62 | 0.68% |
| 2025-01-20 | 11.74 | 11.78 | 0.09 | 0.77% | 11.63 | 11.97 | 178261 | 21082.00 | 0.71% |
| 2025-01-17 | 11.21 | 11.69 | 0.48 | 4.28% | 11.18 | 11.87 | 277169 | 32172.34 | 1.10% |
| 2025-01-16 | 11.44 | 11.21 | 0.01 | 0.09% | 11.16 | 11.64 | 181275 | 20616.71 | 0.72% |
| 2025-01-15 | 11.31 | 11.20 | -0.10 | -0.88% | 11.15 | 11.37 | 145158 | 16309.75 | 0.58% |
| 2025-01-14 | 11.17 | 11.30 | 0.04 | 0.36% | 11.11 | 11.40 | 194048 | 21902.17 | 0.77% |
| 2025-01-13 | 11.24 | 11.26 | -0.10 | -0.88% | 11.07 | 11.31 | 161965 | 18118.68 | 0.65% |
| 2025-01-10 | 11.56 | 11.36 | -0.20 | -1.73% | 11.33 | 11.70 | 130074 | 14967.02 | 0.52% |
| 2025-01-09 | 11.63 | 11.56 | -0.07 | -0.60% | 11.54 | 11.95 | 171738 | 20155.12 | 0.68% |
| 2025-01-08 | 11.57 | 11.63 | 0.06 | 0.52% | 11.36 | 11.78 | 160246 | 18586.62 | 0.64% |
| 2025-01-07 | 11.54 | 11.57 | -0.06 | -0.52% | 11.44 | 11.69 | 156888 | 18124.57 | 0.63% |
| 2025-01-06 | 11.60 | 11.63 | -0.12 | -1.02% | 11.34 | 11.92 | 226878 | 26461.27 | 0.90% |
| 2025-01-03 | 12.07 | 11.75 | -0.19 | -1.59% | 11.67 | 12.20 | 230741 | 27373.01 | 0.92% |
| 2025-01-02 | 12.00 | 11.94 | -0.10 | -0.83% | 11.80 | 12.26 | 297367 | 35840.67 | 1.18% |
| 2024-12-31 | 12.00 | 12.04 | 0.02 | 0.17% | 11.97 | 12.27 | 316060 | 38334.25 | 1.26% |
| 2024-12-30 | 11.66 | 12.02 | 0.36 | 3.09% | 11.61 | 12.06 | 359856 | 43029.97 | 1.43% |
| 2024-12-27 | 11.35 | 11.66 | 0.28 | 2.46% | 11.35 | 11.86 | 280878 | 32893.54 | 1.12% |
| 2024-12-26 | 11.34 | 11.38 | 0.02 | 0.18% | 11.30 | 11.52 | 118783 | 13544.29 | 0.47% |
| 2024-12-25 | 11.43 | 11.36 | -0.06 | -0.53% | 11.19 | 11.43 | 140028 | 15840.86 | 0.56% |
| 2024-12-24 | 11.13 | 11.42 | 0.22 | 1.96% | 11.04 | 11.45 | 204332 | 23169.17 | 0.81% |
| 2024-12-23 | 11.31 | 11.20 | -0.11 | -0.97% | 11.16 | 11.45 | 224226 | 25351.10 | 0.89% |
| 2024-12-20 | 11.07 | 11.31 | 0.24 | 2.17% | 10.99 | 11.48 | 259217 | 29239.20 | 1.03% |
| 2024-12-19 | 11.09 | 11.07 | -0.10 | -0.90% | 10.92 | 11.16 | 148986 | 16427.09 | 0.59% |
| 2024-12-18 | 11.17 | 11.17 | 0.00 | 0.00% | 11.08 | 11.25 | 186937 | 20865.68 | 0.74% |
| 2024-12-17 | 11.09 | 11.17 | 0.04 | 0.36% | 11.01 | 11.33 | 234196 | 26240.97 | 0.93% |
| 2024-12-16 | 11.17 | 11.13 | -0.05 | -0.45% | 11.05 | 11.38 | 272105 | 30460.23 | 1.08% |
| 2024-12-13 | 11.19 | 11.18 | -0.02 | -0.18% | 11.10 | 11.35 | 438818 | 49267.86 | 1.75% |
| 2024-12-12 | 10.83 | 11.20 | 0.38 | 3.51% | 10.75 | 11.25 | 482507 | 53524.02 | 1.92% |
| 2024-12-11 | 10.32 | 10.82 | 0.49 | 4.74% | 10.31 | 10.95 | 521182 | 55969.63 | 2.08% |
| 2024-12-10 | 10.44 | 10.33 | 0.13 | 1.27% | 10.32 | 10.60 | 283486 | 29616.67 | 1.13% |
| 2024-12-09 | 10.24 | 10.20 | -0.05 | -0.49% | 10.13 | 10.28 | 107645 | 10991.56 | 0.43% |
| 2024-12-06 | 10.15 | 10.25 | 0.09 | 0.89% | 10.11 | 10.28 | 125299 | 12799.11 | 0.50% |
| 2024-12-05 | 10.22 | 10.16 | -0.14 | -1.36% | 10.10 | 10.28 | 118258 | 12021.96 | 0.47% |
| 2024-12-04 | 10.31 | 10.30 | -0.07 | -0.68% | 10.21 | 10.46 | 224076 | 23161.53 | 0.89% |
| 2024-12-03 | 10.36 | 10.37 | -0.03 | -0.29% | 10.29 | 10.45 | 139350 | 14442.98 | 0.56% |
| 2024-12-02 | 10.36 | 10.40 | 0.02 | 0.19% | 10.32 | 10.43 | 163829 | 17011.51 | 0.65% |
| 2024-11-29 | 10.21 | 10.38 | 0.14 | 1.37% | 10.21 | 10.44 | 207577 | 21508.42 | 0.83% |
| 2024-11-28 | 10.17 | 10.24 | 0.05 | 0.49% | 10.14 | 10.33 | 161606 | 16594.22 | 0.64% |
深证大盘股票行情在线 K线走势图
