燕京啤酒(000729)股票信息
| 股票代码 | 000729 |
| 股票名称 | 燕京啤酒 |
| 最新价/元 | 11.25 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 7.35 |
| 买入/元 | 11.24 |
| 卖出/元 | 11.25 |
| 昨收/元 | 10.48 |
| 今开/元 | 10.81 |
| 最高/元 | 11.29 |
| 最低/元 | 10.62 |
| 成交量/手 | 486470.08 |
| 成交额/万 | 53589.20 |
| 股净值/元 | 49.13 |
| 市净率 | 2.17 |
| 总市值/万 | 3170856.76 |
| 流通值/万 | 2823307.50 |
| 换手率/% | 1.94 |
| 入市日期 | 1997-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
燕京啤酒(000729)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.81 | 11.25 | 0.77 | 7.35 | 486470.08 | 53589.20 | 1.94 |
| 2024-09-27 | 10.55 | 10.48 | 0.24 | 2.34 | 436672.55 | 45661.90 | 1.74 |
| 2024-09-26 | 9.44 | 10.24 | 0.87 | 9.29 | 444019.62 | 43863.61 | 1.77 |
| 2024-09-25 | 9.75 | 9.37 | -0.26 | -2.70 | 249650.68 | 23789.91 | 0.99 |
| 2024-09-24 | 9.28 | 9.63 | 0.43 | 4.67 | 228305.01 | 21571.36 | 0.91 |
| 2024-09-23 | 9.26 | 9.20 | -0.06 | -0.65 | 107867.81 | 9988.96 | 0.43 |
| 2024-09-20 | 9.26 | 9.26 | -0.05 | -0.54 | 115848.68 | 10702.87 | 0.46 |
| 2024-09-19 | 9.13 | 9.31 | 0.29 | 3.22 | 140189.55 | 12994.29 | 0.56 |
| 2024-09-18 | 9.13 | 9.02 | -0.10 | -1.10 | 151744.63 | 13598.93 | 0.60 |
| 2024-09-13 | 9.24 | 9.12 | -0.13 | -1.41 | 104937.84 | 9641.55 | 0.42 |
| 2024-09-12 | 9.31 | 9.25 | -0.06 | -0.64 | 95844.19 | 8920.56 | 0.38 |
| 2024-09-11 | 9.40 | 9.31 | -0.12 | -1.27 | 92273.40 | 8593.78 | 0.37 |
| 2024-09-10 | 9.41 | 9.43 | 0.02 | 0.21 | 86494.37 | 8125.57 | 0.34 |
| 2024-09-09 | 9.33 | 9.41 | -0.05 | -0.53 | 107709.16 | 10104.04 | 0.43 |
| 2024-09-06 | 9.63 | 9.46 | -0.20 | -2.07 | 69957.00 | 6669.02 | 0.28 |
| 2024-09-05 | 9.58 | 9.66 | 0.08 | 0.84 | 82723.99 | 7979.43 | 0.33 |
| 2024-09-04 | 9.69 | 9.58 | -0.11 | -1.14 | 86816.02 | 8350.55 | 0.35 |
| 2024-09-03 | 9.54 | 9.69 | 0.16 | 1.68 | 138346.79 | 13398.29 | 0.55 |
| 2024-09-02 | 9.68 | 9.53 | -0.16 | -1.65 | 159276.79 | 15258.73 | 0.63 |
| 2024-08-30 | 9.55 | 9.69 | 0.09 | 0.94 | 156644.95 | 15171.95 | 0.62 |
| 2024-08-29 | 9.53 | 9.60 | 0.03 | 0.31 | 103194.50 | 9896.16 | 0.41 |
| 2024-08-28 | 9.53 | 9.57 | -0.02 | -0.21 | 86993.70 | 8295.78 | 0.35 |
| 2024-08-27 | 9.48 | 9.59 | 0.07 | 0.74 | 121239.54 | 11596.23 | 0.48 |
| 2024-08-26 | 9.47 | 9.52 | 0.06 | 0.63 | 126654.19 | 12007.02 | 0.50 |
| 2024-08-23 | 9.49 | 9.46 | -0.07 | -0.74 | 107942.06 | 10229.87 | 0.43 |
| 2024-08-22 | 9.58 | 9.53 | -0.11 | -1.14 | 133162.33 | 12749.21 | 0.53 |
| 2024-08-21 | 9.68 | 9.64 | -0.11 | -1.13 | 148573.67 | 14397.82 | 0.59 |
| 2024-08-20 | 9.85 | 9.75 | -0.08 | -0.81 | 178970.38 | 17528.33 | 0.71 |
| 2024-08-19 | 9.82 | 9.83 | 0.03 | 0.31 | 152963.68 | 15017.96 | 0.61 |
| 2024-08-16 | 9.90 | 9.80 | -0.06 | -0.61 | 99788.00 | 9805.19 | 0.40 |
| 2024-08-15 | 9.80 | 9.86 | 0.01 | 0.10 | 169679.00 | 16705.22 | 0.68 |
| 2024-08-14 | 10.01 | 9.85 | -0.14 | -1.40 | 106456.98 | 10539.08 | 0.42 |
| 2024-08-13 | 9.91 | 9.99 | 0.06 | 0.60 | 164737.39 | 16418.54 | 0.66 |
| 2024-08-12 | 9.80 | 9.93 | 0.03 | 0.30 | 171871.88 | 17038.76 | 0.68 |
| 2024-08-09 | 9.96 | 9.90 | -0.07 | -0.70 | 157417.60 | 15640.08 | 0.63 |
| 2024-08-08 | 9.81 | 9.97 | 0.14 | 1.42 | 267926.13 | 26739.49 | 1.07 |
| 2024-08-07 | 9.82 | 9.83 | 0.00 | 0.00 | 127335.29 | 12543.51 | 0.51 |
| 2024-08-06 | 9.63 | 9.83 | 0.26 | 2.72 | 181457.04 | 17722.74 | 0.72 |
| 2024-08-05 | 9.54 | 9.57 | 0.04 | 0.42 | 164642.94 | 15908.34 | 0.66 |
| 2024-08-02 | 9.48 | 9.53 | 0.01 | 0.11 | 130518.85 | 12536.75 | 0.52 |
| 2024-08-01 | 9.52 | 9.52 | 0.09 | 0.95 | 190830.59 | 18102.05 | 0.76 |
| 2024-07-31 | 9.30 | 9.43 | 0.20 | 2.17 | 182526.71 | 17196.25 | 0.73 |
| 2024-07-30 | 9.26 | 9.23 | -0.01 | -0.11 | 115787.48 | 10644.73 | 0.46 |
| 2024-07-29 | 9.27 | 9.24 | -0.07 | -0.75 | 165206.97 | 15348.85 | 0.66 |
| 2024-07-26 | 9.26 | 9.31 | 0.09 | 0.98 | 136858.71 | 12764.20 | 0.55 |
| 2024-07-25 | 9.26 | 9.22 | -0.10 | -1.07 | 171985.31 | 15850.06 | 0.69 |
| 2024-07-24 | 9.54 | 9.32 | -0.17 | -1.79 | 205456.12 | 19288.77 | 0.82 |
| 2024-07-23 | 9.72 | 9.59 | -0.13 | -1.34 | 160069.82 | 15524.81 | 0.64 |
| 2024-07-22 | 9.77 | 9.72 | -0.03 | -0.31 | 168862.00 | 16500.04 | 0.67 |
| 2024-07-19 | 9.63 | 9.75 | 0.12 | 1.25 | 163023.27 | 15857.94 | 0.65 |
| 2024-07-18 | 9.75 | 9.63 | -0.17 | -1.74 | 212402.58 | 20578.75 | 0.85 |
| 2024-07-17 | 9.74 | 9.80 | 0.02 | 0.20 | 166974.00 | 16364.27 | 0.67 |
| 2024-07-16 | 9.73 | 9.78 | 0.05 | 0.51 | 265174.16 | 25861.25 | 1.06 |
| 2024-07-15 | 9.61 | 9.73 | 0.20 | 2.10 | 347975.76 | 33745.22 | 1.39 |
| 2024-07-12 | 9.60 | 9.53 | 0.61 | 6.84 | 617339.61 | 58805.17 | 2.46 |
| 2024-07-11 | 8.59 | 8.92 | 0.47 | 5.56 | 253321.39 | 22256.72 | 1.01 |
| 2024-07-10 | 8.32 | 8.45 | 0.12 | 1.44 | 132110.24 | 11166.69 | 0.53 |
| 2024-07-09 | 8.21 | 8.33 | 0.07 | 0.85 | 170448.08 | 14049.47 | 0.68 |
| 2024-07-08 | 8.47 | 8.26 | -0.24 | -2.82 | 159550.00 | 13245.31 | 0.64 |
| 2024-07-05 | 8.48 | 8.50 | 0.02 | 0.24 | 126175.53 | 10644.37 | 0.50 |
| 2024-07-04 | 8.70 | 8.48 | -0.22 | -2.53 | 204819.63 | 17548.44 | 0.82 |
| 2024-07-03 | 8.77 | 8.70 | -0.07 | -0.80 | 162506.72 | 14293.01 | 0.65 |
| 2024-07-02 | 8.81 | 8.77 | -0.05 | -0.57 | 170421.57 | 14996.14 | 0.68 |
| 2024-07-01 | 8.72 | 8.82 | -0.01 | -0.11 | 153158.44 | 13426.11 | 0.61 |
| 2024-06-28 | 8.86 | 8.83 | -0.08 | -0.90 | 106655.00 | 9489.00 | 0.42 |
| 2024-06-27 | 9.02 | 8.91 | -0.15 | -1.66 | 158875.89 | 14157.06 | 0.63 |
| 2024-06-26 | 8.97 | 9.06 | 0.05 | 0.56 | 142253.03 | 12808.23 | 0.57 |
| 2024-06-25 | 8.90 | 9.01 | 0.11 | 1.24 | 175019.84 | 15820.37 | 0.70 |
| 2024-06-24 | 9.01 | 8.90 | -0.15 | -1.66 | 156932.98 | 13976.31 | 0.63 |
| 2024-06-21 | 9.07 | 9.05 | -0.02 | -0.22 | 137782.21 | 12523.91 | 0.55 |
| 2024-06-20 | 9.21 | 9.07 | -0.16 | -1.73 | 184143.41 | 16758.66 | 0.73 |
| 2024-06-19 | 9.45 | 9.23 | -0.22 | -2.33 | 248424.75 | 23118.32 | 0.99 |
| 2024-06-18 | 9.54 | 9.45 | -0.09 | -0.94 | 133595.72 | 12663.37 | 0.53 |
| 2024-06-17 | 9.62 | 9.54 | -0.16 | -1.65 | 142368.74 | 13588.01 | 0.57 |
| 2024-06-14 | 9.51 | 9.70 | 0.11 | 1.15 | 200834.17 | 19372.22 | 0.80 |
| 2024-06-13 | 9.62 | 9.59 | -0.08 | -0.83 | 184170.63 | 17541.56 | 0.73 |
| 2024-06-12 | 9.82 | 9.67 | -0.24 | -2.42 | 281692.00 | 27410.36 | 1.12 |
| 2024-06-11 | 9.67 | 9.91 | 0.20 | 2.06 | 309583.02 | 30448.19 | 1.23 |
| 2024-06-07 | 9.47 | 9.71 | 0.33 | 3.52 | 271146.84 | 26124.63 | 1.08 |
| 2024-06-06 | 9.59 | 9.38 | -0.17 | -1.78 | 172166.36 | 16264.69 | 0.69 |
| 2024-06-05 | 9.60 | 9.55 | -0.10 | -1.04 | 156925.24 | 15120.86 | 0.63 |
| 2024-06-04 | 9.43 | 9.65 | 0.22 | 2.33 | 188860.23 | 18007.13 | 0.75 |
| 2024-06-03 | 9.37 | 9.43 | 0.07 | 0.75 | 203715.87 | 19198.92 | 0.81 |
| 2024-05-31 | 9.39 | 9.36 | 0.02 | 0.21 | 126740.00 | 11881.25 | 0.51 |
| 2024-05-30 | 9.58 | 9.34 | -0.25 | -2.61 | 267195.47 | 25055.84 | 1.06 |
| 2024-05-29 | 9.50 | 9.59 | 0.04 | 0.42 | 136476.15 | 13070.14 | 0.54 |
| 2024-05-28 | 9.72 | 9.55 | -0.21 | -2.15 | 208633.69 | 20009.20 | 0.83 |
| 2024-05-27 | 9.68 | 9.76 | 0.11 | 1.14 | 237507.56 | 22934.96 | 0.95 |
| 2024-05-24 | 9.75 | 9.65 | -0.11 | -1.13 | 205501.50 | 19903.89 | 0.82 |
| 2024-05-23 | 10.02 | 9.76 | -0.31 | -3.08 | 337348.24 | 33300.14 | 1.34 |
| 2024-05-22 | 10.07 | 10.07 | 0.02 | 0.20 | 195216.00 | 19570.49 | 0.78 |
| 2024-05-21 | 10.05 | 10.05 | -0.01 | -0.10 | 225574.45 | 22609.99 | 0.90 |
| 2024-05-20 | 10.28 | 10.06 | -0.18 | -1.76 | 314340.66 | 31849.79 | 1.25 |
| 2024-05-17 | 10.17 | 10.24 | 0.07 | 0.69 | 236935.09 | 23954.88 | 0.94 |
| 2024-05-16 | 10.31 | 10.17 | -0.14 | -1.36 | 244189.00 | 24965.46 | 0.97 |
| 2024-05-15 | 10.32 | 10.31 | 0.00 | 0.00 | 228598.56 | 23635.65 | 0.91 |
| 2024-05-14 | 10.21 | 10.31 | 0.13 | 1.28 | 321317.55 | 33076.78 | 1.28 |
| 2024-05-13 | 10.11 | 10.18 | 0.02 | 0.20 | 206048.16 | 20902.42 | 0.82 |
| 2024-05-10 | 10.18 | 10.16 | 0.02 | 0.20 | 168440.96 | 17127.01 | 0.67 |
| 2024-05-09 | 9.99 | 10.14 | 0.20 | 2.01 | 257992.49 | 26072.39 | 1.03 |
日K线
周K线
月K线
