燕京啤酒（000729）历史行情

以下为燕京啤酒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.800	11.000	11.100	10.760	0.190	1.758%	1,586.59万	1.74亿	0.632%
2026-10-01	10.800	11.000	11.100	10.760	0.190	1.758%	1,586.59万	1.74亿	0.632%
2026-09-30	10.800	11.000	11.100	10.760	0.190	1.758%	15.87万	0.00亿	0.000%
2026-09-29	10.780	10.810	10.870	10.700	-0.040	-0.369%	12.33万	0.00亿	0.000%
2026-09-28	10.810	10.850	11.020	10.730	0.070	0.649%	18.44万	0.00亿	0.000%
2026-09-27	10.970	10.780	11.080	10.720	-0.220	-2.000%	2,016.68万	2.19亿	0.804%
2026-09-24	10.970	10.780	11.080	10.720	-0.220	-2.000%	20.17万	0.00亿	0.000%
2026-09-23	11.020	11.000	11.270	10.980	-0.040	-0.362%	28.80万	0.00亿	0.000%
2026-09-22	11.100	11.040	11.180	10.970	-0.010	-0.090%	20.96万	0.00亿	0.000%
2026-09-21	10.810	11.050	11.100	10.700	0.290	2.695%	29.34万	0.00亿	0.000%
2026-09-18	10.560	10.760	10.840	10.480	0.260	2.476%	29.76万	0.00亿	0.000%
2026-09-17	10.760	10.500	10.850	10.450	-0.300	-2.778%	29.78万	0.00亿	0.000%
2026-09-16	11.000	10.800	11.040	10.730	-0.240	-2.174%	21.30万	0.00亿	0.000%
2026-09-15	11.130	11.040	11.150	10.990	-0.090	-0.809%	10.41万	0.00亿	0.000%
2026-09-14	11.050	11.130	11.140	10.980	0.120	1.090%	15.92万	0.00亿	0.000%
2026-09-11	11.080	11.010	11.100	10.880	-0.090	-0.811%	15.91万	0.00亿	0.000%
2026-09-10	11.200	11.100	11.250	11.060	-0.120	-1.070%	14.23万	0.00亿	0.000%
2026-09-09	11.270	11.220	11.300	11.130	-0.090	-0.796%	14.51万	0.00亿	0.000%
2026-09-08	11.140	11.310	11.350	11.100	0.170	1.526%	16.61万	0.00亿	0.000%
2026-09-07	11.260	11.140	11.320	11.040	-0.130	-1.154%	22.28万	0.00亿	0.000%
2026-09-04	11.280	11.270	11.410	11.240	0.020	0.178%	18.46万	0.00亿	0.000%
2026-09-03	11.260	11.250	11.340	11.220	-0.040	-0.354%	12.49万	0.00亿	0.000%
2026-09-02	11.500	11.290	11.500	11.240	-0.200	-1.741%	16.85万	0.00亿	0.000%
2026-09-01	11.420	11.490	11.660	11.330	0.090	0.789%	24.05万	0.00亿	0.000%
2026-08-31	11.540	11.400	11.610	11.280	-0.150	-1.299%	19.82万	0.00亿	0.000%
2026-08-28	11.400	11.550	11.570	11.370	0.070	0.610%	14.42万	0.00亿	0.000%
2026-08-27	11.460	11.480	11.490	11.280	0.000	0.000%	20.01万	0.00亿	0.000%
2026-08-26	11.340	11.480	11.620	11.340	0.070	0.613%	22.04万	0.00亿	0.000%
2026-08-25	11.380	11.410	11.610	11.300	0.010	0.088%	21.90万	0.00亿	0.000%
2026-08-24	11.400	11.400	11.440	11.120	-0.010	-0.088%	39.29万	0.00亿	0.000%
2026-08-21	12.120	11.410	12.170	11.210	-0.850	-6.933%	64.80万	0.00亿	0.000%
2026-08-20	12.200	12.260	12.480	12.100	0.130	1.072%	20.98万	0.00亿	0.000%
2026-08-19	12.420	12.130	12.650	12.120	-0.340	-2.727%	29.08万	0.00亿	0.000%
2026-08-18	12.400	12.470	12.570	12.330	0.070	0.565%	21.88万	0.00亿	0.000%
2026-08-17	12.650	12.400	12.650	12.210	-0.290	-2.285%	33.43万	0.00亿	0.000%
2026-08-14	12.760	12.690	12.840	12.660	-0.070	-0.549%	12.40万	0.00亿	0.000%
2026-08-13	12.840	12.760	12.920	12.730	-0.090	-0.700%	14.11万	0.00亿	0.000%
2026-08-12	12.830	12.850	12.980	12.700	0.030	0.234%	15.81万	0.00亿	0.000%
2026-08-11	12.790	12.820	13.000	12.720	0.020	0.156%	18.49万	0.00亿	0.000%
2026-08-10	12.500	12.800	12.900	12.480	0.150	1.186%	24.71万	0.00亿	0.000%
2026-08-07	12.630	12.650	12.740	12.430	-0.020	-0.158%	20.57万	0.00亿	0.000%
2026-08-06	12.510	12.670	12.780	12.510	0.090	0.715%	24.22万	0.00亿	0.000%
2026-08-05	12.690	12.580	12.750	12.460	-0.110	-0.867%	34.29万	0.00亿	0.000%
2026-08-04	12.980	12.690	13.030	12.680	-0.340	-2.609%	26.48万	0.00亿	0.000%
2026-08-03	12.940	13.030	13.260	12.810	0.110	0.851%	31.45万	0.00亿	0.000%
2026-07-31	12.520	12.920	12.940	12.310	0.090	0.701%	31.17万	0.00亿	0.000%
2026-07-30	12.730	12.830	13.070	12.640	0.060	0.470%	29.64万	0.00亿	0.000%
2026-07-29	12.420	12.770	12.880	12.330	0.400	3.234%	40.13万	0.00亿	0.000%
2026-07-28	12.400	12.370	12.450	12.210	-0.030	-0.242%	19.36万	0.00亿	0.000%
2026-07-27	12.380	12.400	12.460	12.220	-0.020	-0.161%	20.17万	0.00亿	0.000%
2026-07-24	12.480	12.420	12.630	12.380	-0.060	-0.481%	21.54万	0.00亿	0.000%
2026-07-23	12.420	12.480	12.570	12.310	-0.070	-0.558%	24.05万	0.00亿	0.000%
2026-07-22	12.350	12.550	12.580	12.110	0.150	1.210%	40.52万	0.00亿	0.000%
2026-07-21	12.300	12.400	12.810	12.230	0.010	0.081%	51.59万	0.00亿	0.000%
2026-07-20	11.780	12.390	12.420	11.660	0.650	5.537%	60.27万	0.00亿	0.000%
2026-07-17	11.820	11.740	12.150	11.730	-0.070	-0.593%	44.85万	0.00亿	0.000%
2026-07-16	11.430	11.810	11.930	11.400	0.350	3.054%	41.62万	0.00亿	0.000%
2026-07-15	11.080	11.460	11.650	11.030	0.300	2.688%	39.66万	0.00亿	0.000%
2026-07-14	10.880	11.160	11.240	10.850	0.230	2.104%	34.29万	0.00亿	0.000%
2026-07-13	10.580	10.930	11.050	10.470	0.280	2.629%	37.03万	0.00亿	0.000%
2026-07-10	10.560	10.650	10.750	10.450	0.100	0.948%	27.55万	0.00亿	0.000%
2026-07-09	10.780	10.550	10.860	10.450	-0.320	-2.944%	31.49万	0.00亿	0.000%
2026-07-08	10.960	10.870	11.150	10.780	-0.020	-0.184%	36.14万	0.00亿	0.000%
2026-07-07	11.030	10.890	11.460	10.810	0.190	1.776%	60.19万	0.00亿	0.000%
2026-07-06	10.570	10.700	10.830	10.430	0.170	1.614%	29.49万	0.00亿	0.000%
2026-07-03	10.590	10.530	10.830	10.460	-0.020	-0.190%	30.55万	0.00亿	0.000%
2026-07-02	10.300	10.550	10.640	10.250	0.220	2.130%	42.24万	0.00亿	0.000%
2026-07-01	9.920	10.330	10.420	9.830	0.400	4.028%	39.84万	0.00亿	0.000%
2026-06-30	10.030	9.930	10.150	9.810	-0.150	-1.488%	27.37万	0.00亿	0.000%
2026-06-29	9.620	10.080	10.190	9.430	0.320	3.279%	47.38万	0.00亿	0.000%
2026-06-26	10.070	9.760	10.080	9.760	-0.270	-2.692%	30.91万	0.00亿	0.000%
2026-06-25	9.980	10.030	10.130	9.800	-0.040	-0.397%	36.70万	0.00亿	0.000%
2026-06-24	10.110	10.070	10.290	10.020	-0.030	-0.297%	33.33万	0.00亿	0.000%
2026-06-23	10.060	10.100	10.190	9.990	0.020	0.198%	33.34万	0.00亿	0.000%
2026-06-22	9.990	10.080	10.150	9.760	0.030	0.299%	42.71万	0.00亿	0.000%
2026-06-18	10.210	10.050	10.280	10.000	-0.210	-2.047%	40.92万	0.00亿	0.000%
2026-06-17	10.700	10.260	10.740	10.210	-0.490	-4.558%	51.51万	0.00亿	0.000%
2026-06-16	11.040	10.750	11.070	10.740	-0.410	-3.674%	50.94万	0.00亿	0.000%
2026-06-15	11.410	11.160	11.520	10.950	-0.360	-3.125%	53.80万	0.00亿	0.000%
2026-06-12	11.150	11.520	11.570	11.110	0.260	2.309%	36.31万	0.00亿	0.000%
2026-06-11	11.470	11.260	11.470	11.180	-0.390	-3.348%	33.90万	0.00亿	0.000%
2026-06-10	10.870	11.650	11.680	10.790	0.710	6.490%	61.40万	0.00亿	0.000%
2026-06-09	11.200	10.940	11.390	10.740	-0.320	-2.842%	51.56万	0.00亿	0.000%
2026-06-08	11.660	11.260	11.750	11.200	-0.450	-3.843%	37.57万	0.00亿	0.000%
2026-06-05	11.710	11.710	12.000	11.670	0.010	0.085%	29.11万	0.00亿	0.000%
2026-06-04	11.840	11.700	12.000	11.680	-0.220	-1.846%	26.88万	0.00亿	0.000%
2026-06-03	12.310	11.920	12.360	11.780	-0.470	-3.793%	49.87万	0.00亿	0.000%
2026-06-02	12.670	12.390	12.750	12.350	-0.400	-3.127%	38.51万	0.00亿	0.000%
2026-06-01	12.570	12.790	12.880	12.550	0.220	1.750%	44.81万	0.00亿	0.000%
2026-05-29	12.100	12.570	12.720	12.070	0.410	3.372%	49.81万	0.00亿	0.000%
2026-05-28	12.200	12.160	12.380	12.030	0.010	0.082%	32.06万	0.00亿	0.000%
2026-05-27	11.910	12.150	12.270	11.800	0.180	1.504%	38.64万	0.00亿	0.000%
2026-05-26	11.900	11.970	11.990	11.750	0.000	0.000%	20.75万	0.00亿	0.000%
2026-05-25	11.790	11.970	12.040	11.680	0.050	0.419%	35.97万	0.00亿	0.000%
2026-05-22	12.220	11.920	12.270	11.920	-0.310	-2.535%	34.20万	0.00亿	0.000%
2026-05-21	12.460	12.230	12.560	12.210	-0.270	-2.160%	37.64万	0.00亿	0.000%
2026-05-20	12.260	12.500	12.680	12.230	0.280	2.291%	46.82万	0.00亿	0.000%
2026-05-19	12.090	12.220	12.340	12.080	0.060	0.493%	28.50万	0.00亿	0.000%
2026-05-18	12.230	12.160	12.330	12.040	0.090	0.746%	36.73万	0.00亿	0.000%
2026-05-15	12.270	12.070	12.340	11.970	-0.200	-1.630%	29.67万	0.00亿	0.000%
2026-05-14	12.360	12.270	12.550	12.250	-0.140	-1.128%	36.04万	0.00亿	0.000%
2026-05-13	12.630	12.410	12.690	12.340	-0.210	-1.664%	36.14万	0.00亿	0.000%
2026-05-12	12.720	12.620	12.800	12.530	-0.080	-0.630%	28.66万	0.00亿	0.000%
2026-05-11	12.660	12.700	12.800	12.470	-0.020	-0.157%	31.73万	0.00亿	0.000%
2026-05-08	12.830	12.720	13.080	12.610	-0.150	-1.166%	37.87万	0.00亿	0.000%
2026-05-07	13.140	12.870	13.250	12.800	-0.330	-2.500%	42.93万	0.00亿	0.000%
2026-05-06	13.090	13.200	13.230	12.800	0.100	0.763%	47.08万	0.00亿	0.000%
2026-04-30	13.040	13.100	13.240	12.910	0.090	0.692%	33.61万	0.00亿	0.000%
2026-04-29	12.640	13.010	13.180	12.610	0.370	2.927%	55.02万	0.00亿	0.000%
2026-04-28	12.450	12.640	12.710	12.430	0.130	1.039%	35.55万	0.00亿	0.000%
2026-04-27	12.330	12.510	12.700	12.280	0.100	0.806%	41.94万	0.00亿	0.000%
2026-04-24	12.770	12.410	12.780	12.290	-0.340	-2.667%	44.77万	0.00亿	0.000%
2026-04-23	12.600	12.750	12.900	12.550	0.140	1.110%	59.36万	0.00亿	0.000%
2026-04-22	12.460	12.610	12.620	12.410	0.110	0.880%	33.05万	0.00亿	0.000%
2026-04-21	12.630	12.500	12.780	12.420	-0.110	-0.872%	37.05万	0.00亿	0.000%
2026-04-20	12.660	12.610	12.740	12.460	-0.070	-0.552%	30.24万	0.00亿	0.000%
2026-04-17	12.730	12.680	12.750	12.610	-0.100	-0.782%	30.03万	0.00亿	0.000%
2026-04-16	12.790	12.780	12.830	12.600	-0.010	-0.078%	48.00万	0.00亿	0.000%
2026-04-15	13.110	12.790	13.150	12.630	-0.340	-2.589%	75.13万	0.00亿	0.000%
2026-04-14	13.760	13.130	13.780	13.050	-0.630	-4.578%	69.95万	0.00亿	0.000%
2026-04-13	13.980	13.760	14.140	13.650	-0.300	-2.134%	46.29万	0.00亿	0.000%
2026-04-10	13.820	14.060	14.230	13.600	0.250	1.810%	42.46万	0.00亿	0.000%
2026-04-09	13.830	13.810	14.090	13.760	-0.120	-0.861%	43.27万	0.00亿	0.000%
2026-04-08	13.810	13.930	14.130	13.570	0.020	0.144%	62.11万	0.00亿	0.000%
2026-04-07	14.300	13.910	14.360	13.750	0.000	0.000%	68.13万	0.00亿	0.000%
2026-04-03	13.610	13.670	14.020	13.540	0.000	0.000%	87.95万	0.00亿	0.000%
2026-04-02	12.690	12.730	12.800	12.540	0.000	0.000%	23.05万	0.00亿	0.000%
2026-04-01	13.060	12.720	13.080	12.660	0.000	0.000%	22.41万	0.00亿	0.000%