证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

燕京啤酒(000729)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 16.61 17.04 16.41 16.72 92392 1550150 -0.06 -0.36%
2009-11-26 17.56 17.57 16.50 16.78 116576 1974719 -0.84 -4.77%
2009-11-25 17.36 17.65 16.96 17.62 149728 2590289 0.21 1.21%
2009-11-24 17.78 18.17 17.28 17.41 142637 2526959 -0.42 -2.36%
2009-11-23 16.89 17.88 16.80 17.83 183327 3193170 1.03 6.13%
2009-11-20 16.79 17.00 16.58 16.80 85118 1429390 -0.06 -0.36%
2009-11-19 17.00 17.10 16.70 16.86 122815 2069102 -0.14 -0.82%
2009-11-18 17.28 17.40 16.91 17.00 97679 1674200 -0.13 -0.76%
2009-11-17 16.92 17.24 16.71 17.13 106353 1811144 0.26 1.54%
2009-11-16 16.95 17.26 16.68 16.87 198436 3374513 0.07 0.42%
2009-11-13 16.44 16.90 16.20 16.80 191883 3177246 0.48 2.94%
2009-11-12 16.24 16.55 16.10 16.32 177598 2912185 0.19 1.18%
2009-11-11 16.06 16.27 15.85 16.13 97550 1568176 0.13 0.81%
2009-11-10 15.98 16.21 15.81 16.00 134367 2156188 0.15 0.95%
2009-11-09 15.61 15.94 15.46 15.85 82346 1298265 0.24 1.54%
2009-11-06 15.91 15.99 15.61 15.61 69911 1101976 -0.07 -0.45%
2009-11-05 15.76 15.80 15.59 15.68 70715 1109066 -0.15 -0.95%
2009-11-04 15.58 15.99 15.36 15.83 261173 4109387 0.43 2.79%
2009-11-03 15.33 15.60 15.32 15.40 133310 2055412 0.09 0.59%
2009-11-02 14.96 15.32 14.81 15.31 90083 1364809 0.14 0.92%
2009-10-30 14.86 15.29 14.81 15.17 94060 1417163 0.40 2.71%
2009-10-29 14.89 15.09 14.69 14.77 70016 1039224 -0.25 -1.66%
2009-10-28 14.80 15.04 14.78 15.02 78049 1162060 0.20 1.35%
2009-10-27 15.06 15.17 14.80 14.82 109861 1645923 -0.18 -1.20%
2009-10-26 15.12 15.26 14.97 15.00 140435 2118115 -0.12 -0.79%
2009-10-23 15.22 15.36 14.90 15.12 173325 2625718 -0.08 -0.53%
2009-10-22 15.44 15.50 15.08 15.20 70654 1074394 -0.15 -0.98%
2009-10-21 15.42 15.50 15.27 15.35 51878 797751 -0.11 -0.71%
2009-10-20 15.04 15.50 14.97 15.46 105216 1609953 0.50 3.34%
2009-10-19 14.80 15.00 14.60 14.96 74021 1099983 0.10 0.67%
2009-10-16 14.97 15.15 14.68 14.86 57021 845562 -0.09 -0.60%
2009-10-15 15.20 15.47 14.95 14.95 55336 838987 -0.25 -1.65%
2009-10-14 15.23 15.35 15.10 15.20 52732 803802 -0.03 -0.20%
2009-10-13 15.06 15.24 15.00 15.23 41385 626172 0.16 1.06%
2009-10-12 15.03 15.35 14.96 15.07 56698 856558 0.02 0.13%
2009-10-09 14.85 15.07 14.73 15.05 58802 880544 0.35 2.38%
2009-09-30 14.54 14.86 14.45 14.70 54560 800957 0.17 1.17%
2009-09-29 14.45 14.79 14.20 14.53 31969 461670 0.03 0.21%
2009-09-28 14.70 14.81 14.21 14.50 31716 460391 -0.15 -1.02%
2009-09-25 14.41 14.80 14.30 14.65 43135 628707 0.13 0.90%
N 2009-09-24 14.80 14.90 14.18 14.52 64588 937922 -0.36 -2.42%
N 2009-09-23 15.09 15.35 14.78 14.88 72080 1084483 -0.20 -1.33%
N 2009-09-22 15.32 15.64 15.01 15.08 73779 1139616 -0.25 -1.63%
2009-09-21 14.97 15.49 14.66 15.33 67635 1014531 0.20 1.32%
2009-09-18 15.50 15.83 15.01 15.13 97277 1511693 -0.33 -2.13%
2009-09-17 15.00 15.48 15.00 15.46 125054 1916551 0.41 2.72%
2009-09-16 14.97 15.17 14.75 15.05 56260 842949 0.08 0.53%
2009-09-15 15.05 15.17 14.80 14.97 63993 959153 -0.08 -0.53%
2009-09-14 14.76 15.07 14.76 15.05 60871 909877 0.28 1.90%
2009-09-11 14.41 14.98 14.41 14.77 51619 762477 0.17 1.16%
2009-09-10 14.83 14.96 14.51 14.60 48107 706034 -0.23 -1.55%
2009-09-09 15.09 15.10 14.67 14.83 79229 1177439 -0.25 -1.66%
2009-09-08 14.99 15.26 14.75 15.08 97666 1472447 0.10 0.67%
2009-09-07 14.38 15.24 14.36 14.98 148601 2213630 0.61 4.25%
2009-09-04 14.19 14.50 14.13 14.37 65973 942418 0.04 0.28%
N 2009-09-03 13.65 14.35 13.65 14.33 78066 1098602 0.73 5.37%
2009-09-01 13.85 13.92 13.50 13.60 43774 601654 -0.18 -1.31%
2009-08-31 14.38 14.58 13.41 13.78 75848 1054794 -0.69 -4.77%
2009-08-28 14.80 14.88 14.34 14.47 62070 905795 -0.33 -2.23%
2009-08-27 14.86 15.15 14.71 14.80 70754 1057416 0.01 0.07%
2009-08-26 14.68 15.02 14.50 14.79 98032 1452616 0.11 0.75%
2009-08-25 14.29 14.95 14.13 14.68 162934 2373169 0.40 2.80%
2009-08-24 14.26 14.48 14.09 14.28 63711 912609 -0.06 -0.42%
2009-08-21 14.10 14.44 14.00 14.34 66169 939072 0.08 0.56%
2009-08-20 13.61 14.26 13.39 14.26 106467 1468964 0.66 4.85%
2009-08-19 14.16 14.20 13.55 13.60 54865 759664 -0.49 -3.48%
2009-08-18 14.19 14.24 13.84 14.09 72801 1023075 -0.16 -1.12%
2009-08-17 14.11 14.30 13.63 14.25 80450 1128580 -0.10 -0.70%
N 2009-08-14 15.07 15.07 14.33 14.35 71478 1045165 -0.72 -4.78%
2009-08-13 15.01 15.12 14.90 15.07 56240 843816 0.07 0.47%
2009-08-12 15.50 15.59 14.98 15.00 90730 1378729 -0.54 -3.48%
2009-08-11 15.42 15.69 15.36 15.54 62977 979238 0.12 0.78%
2009-08-10 15.38 15.70 15.20 15.42 105577 1634274 0.14 0.92%
2009-08-07 15.80 15.96 15.19 15.28 123251 1916006 -0.60 -3.78%
2009-08-06 16.04 16.19 15.70 15.88 136005 2173897 -0.27 -1.67%
2009-08-05 16.00 16.50 15.80 16.15 253512 4084977 0.24 1.51%
2009-08-04 16.03 16.15 15.66 15.91 155300 2454200 -0.11 -0.69%
N 2009-08-03 15.86 16.23 15.86 16.02 240641 3859710 0.32 2.04%
2009-07-31 15.48 15.70 15.20 15.70 116927 1811826 0.22 1.42%
N 2009-07-30 15.70 15.70 14.98 15.48 114153 1745815 0.08 0.52%
N 2009-07-29 15.90 16.20 14.97 15.40 221797 3499637 -0.39 -2.47%
N 2009-07-28 15.67 15.89 15.65 15.79 141663 2235630 0.23 1.48%
N 2009-07-27 15.68 15.72 15.45 15.56 144501 2245077 -0.02 -0.13%
N 2009-07-24 15.70 15.77 15.30 15.58 104251 1615605 -0.10 -0.64%
2009-07-23 15.65 15.72 15.46 15.68 76852 1195496 0.08 0.51%
2009-07-22 15.53 15.74 15.40 15.60 105356 1634649 0.07 0.45%
N 2009-07-21 15.69 15.88 15.50 15.53 113267 1782972 -0.13 -0.83%
N 2009-07-20 15.61 15.69 15.49 15.66 94341 1470089 0.08 0.51%
2009-07-17 15.78 15.99 15.40 15.58 72713 1134566 -0.20 -1.27%
N 2009-07-16 16.00 16.48 15.58 15.78 79142 1253526 -0.02 -0.13%
2009-07-15 16.02 16.23 15.70 15.80 92622 1485450 -0.23 -1.44%
2009-07-14 15.72 16.09 15.72 16.03 48703 778163 0.33 2.10%
2009-07-13 15.60 16.38 15.60 15.70 87875 1404250 -0.05 -0.32%
2009-07-10 15.88 16.18 15.68 15.75 93661 1490071 -0.25 -1.56%
2009-07-09 15.47 16.22 15.46 16.00 175766 2809437 0.51 3.29%
N 2009-07-08 15.18 15.64 15.01 15.49 141178 2174837 0.30 1.98%
2009-07-07 14.81 15.28 14.74 15.19 174256 2630911 0.39 2.63%
2009-07-06 14.83 14.96 14.74 14.80 69224 1026331 -0.04 -0.27%
N 2009-07-03 14.76 15.10 14.76 14.84 57547 857638 -0.01 -0.07%
2009-07-02 15.00 15.10 14.74 14.85 79005 1172809 -0.12 -0.80%
2009-07-01 15.09 15.47 14.95 14.97 64427 973049 -0.18 -1.19%
2009-06-30 15.28 15.59 14.98 15.15 78509 1200140 -0.13 -0.85%
2009-06-29 14.96 15.29 14.75 15.28 123678 1873909 0.32 2.14%
2009-06-26 15.15 15.45 14.84 14.96 69223 1045341 -0.19 -1.25%
2009-06-25 15.25 15.25 14.80 15.15 90082 1353844 0.11 0.73%
2009-06-24 14.88 15.31 14.88 15.04 96281 1458568 0.16 1.07%
2009-06-23 14.78 15.05 14.35 14.88 90651 1332849 0.01 0.07%
2009-06-22 15.25 15.25 14.81 14.87 77666 1163198 -0.20 -1.33%
2009-06-19 14.83 15.39 14.83 15.07 182494 2767565 0.18 1.21%
2009-06-18 14.64 14.97 14.47 14.89 167683 2476633 0.27 1.85%
2009-06-17 14.36 14.65 14.30 14.62 105126 1529417 0.23 1.60%
2009-06-16 14.52 14.70 14.29 14.39 85496 1237394 -0.20 -1.37%
2009-06-15 14.06 14.61 14.00 14.59 168805 2429702 0.51 3.62%
2009-06-12 14.03 14.50 14.02 14.08 130232 1854835 0.03 0.21%
2009-06-11 14.20 14.32 14.00 14.05 75909 1074932 -0.15 -1.06%
2009-06-10 14.40 14.40 13.99 14.20 135472 1915915 -0.06 -0.42%
N 2009-06-09 14.15 14.50 13.97 14.26 163075 2325775 0.26 1.86%
N 2009-06-08 14.00 14.22 13.88 14.00 129360 1818858 0.10 0.72%
N 2009-06-05 13.54 14.16 13.40 13.90 236614 3268554 0.35 2.58%
N 2009-06-04 13.67 13.67 13.33 13.55 84882 1143787 -0.13 -0.95%
N 2009-06-03 13.68 13.78 13.54 13.68 79612 1082814 -0.02 -0.15%
N 2009-06-02 13.80 13.82 13.62 13.70 78809 1079327 0.00 0.00%
N 2009-06-01 13.60 13.78 13.60 13.70 71313 974359 0.14 1.03%