控制台 登录/注册

燕京啤酒

sz000729 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
11.53
涨跌幅
+1.41%
成交量
18,813,500 股
成交额
217,268,976 元
换手率
0.75%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 11.35 11.53 11.65 11.33 +1.41% 18,813,500 217,268,976 0.75
2026-10-13 11.55 11.37 11.55 11.37 -1.47% 17,212,700 197,084,560 0.69
2026-10-12 11.40 11.54 11.60 11.38 +1.23% 25,299,600 291,457,120 1.01
2026-10-09 11.17 11.40 11.43 11.11 +2.06% 25,615,800 289,819,328 1.02
2026-10-08 11.05 11.17 11.26 10.96 +1.55% 23,236,400 259,028,144 0.93
2026-09-30 10.80 11.00 11.10 10.76 +1.76% 15,865,800 174,009,120 0.63
2026-09-29 10.78 10.81 10.87 10.70 -0.37% 12,331,100 132,989,704 0.49
2026-09-28 10.81 10.85 11.02 10.73 +0.65% 18,442,500 200,730,352 0.73
2026-09-24 10.97 10.78 11.08 10.72 -2.00% 20,166,800 218,862,720 0.80
2026-09-23 11.02 11.00 11.27 10.98 -0.36% 28,800,800 319,654,848 1.15
2026-09-22 11.10 11.04 11.18 10.97 -0.09% 20,958,900 231,979,232 0.84
2026-09-21 10.81 11.05 11.10 10.70 +2.70% 29,339,900 319,736,224 1.17
2026-09-18 10.56 10.76 10.84 10.48 +2.48% 29,763,400 319,993,824 1.19
2026-09-17 10.76 10.50 10.85 10.45 -2.78% 29,777,300 315,519,232 1.19
2026-09-16 11.00 10.80 11.04 10.73 -2.17% 21,304,700 230,153,760 0.85
2026-09-15 11.13 11.04 11.15 10.99 -0.81% 10,413,500 115,035,872 0.41
2026-09-14 11.05 11.13 11.14 10.98 +1.09% 15,923,600 176,508,368 0.63
2026-09-11 11.08 11.01 11.10 10.88 -0.81% 15,907,600 174,539,424 0.63
2026-09-10 11.20 11.10 11.25 11.06 -1.07% 14,232,000 158,126,256 0.57
2026-09-09 11.27 11.22 11.30 11.13 -0.80% 14,511,900 162,533,456 0.58
2026-09-08 11.14 11.31 11.35 11.10 +1.53% 16,605,900 186,700,144 0.66
2026-09-07 11.26 11.14 11.32 11.04 -1.15% 22,280,000 248,448,080 0.89
2026-09-04 11.28 11.27 11.41 11.24 +0.18% 18,463,300 208,872,000 0.74
2026-09-03 11.26 11.25 11.34 11.22 -0.35% 12,487,900 140,860,720 0.50
2026-09-02 11.50 11.29 11.50 11.24 -1.74% 16,854,200 190,790,336 0.67
2026-09-01 11.42 11.49 11.66 11.33 +0.79% 24,049,500 277,778,464 0.96
2026-08-31 11.54 11.40 11.61 11.28 -1.30% 19,820,800 225,996,880 0.79
2026-08-28 11.40 11.55 11.57 11.37 +0.61% 14,417,500 165,496,096 0.57
2026-08-27 11.46 11.48 11.49 11.28 +0.00% 20,014,200 228,096,640 0.80
2026-08-26 11.34 11.48 11.62 11.34 +0.61% 22,036,200 253,622,976 0.88
需要全历史数据与程序化访问？ 查看 燕京啤酒 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000729 获取全部历史日线。