重庆啤酒 sh.600132
51.81
-0.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.15 | 52.43 | 51.81 | 51.81 | -0.77% | 1.38 | 0.55% |
| 2026-05-21 | 53.26 | 53.58 | 52.16 | 52.21 | -1.93% | 1.80 | 0.70% |
| 2026-05-20 | 52.91 | 53.73 | 52.81 | 53.24 | +0.62% | 1.88 | 0.73% |
| 2026-05-19 | 52.80 | 53.13 | 52.42 | 52.91 | +0.36% | 1.39 | 0.54% |
| 2026-05-18 | 52.77 | 53.25 | 51.91 | 52.72 | +0.53% | 2.25 | 0.89% |
| 2026-05-15 | 52.92 | 53.04 | 52.31 | 52.44 | -0.94% | 1.72 | 0.68% |
| 2026-05-14 | 52.67 | 53.72 | 52.16 | 52.94 | +0.51% | 2.49 | 0.97% |
| 2026-05-13 | 53.00 | 53.28 | 52.50 | 52.67 | -0.60% | 2.08 | 0.82% |
| 2026-05-12 | 53.76 | 54.03 | 52.80 | 52.99 | -1.45% | 2.56 | 1.00% |
| 2026-05-11 | 53.68 | 54.19 | 53.20 | 53.77 | -0.02% | 2.46 | 0.95% |
| 2026-05-08 | 53.27 | 54.07 | 53.27 | 53.78 | +1.05% | 2.14 | 0.82% |
| 2026-05-07 | 53.97 | 54.14 | 53.05 | 53.22 | -1.39% | 2.73 | 1.06% |
| 2026-05-06 | 55.69 | 55.70 | 53.83 | 53.97 | -1.89% | 4.22 | 1.60% |
| 2026-04-30 | 55.49 | 55.73 | 54.28 | 55.01 | -2.10% | 3.28 | 1.23% |
| 2026-04-29 | 56.09 | 56.47 | 55.63 | 56.19 | +0.18% | 2.62 | 0.97% |
| 2026-04-28 | 54.62 | 56.22 | 54.27 | 56.09 | +2.48% | 2.70 | 1.00% |
| 2026-04-27 | 54.18 | 55.20 | 53.89 | 54.73 | +1.03% | 2.52 | 0.95% |
| 2026-04-24 | 53.26 | 54.37 | 52.75 | 54.17 | +1.71% | 2.42 | 0.93% |
| 2026-04-23 | 52.87 | 53.60 | 52.75 | 53.26 | +0.53% | 1.76 | 0.68% |
| 2026-04-22 | 53.06 | 53.34 | 52.85 | 52.98 | -0.67% | 1.58 | 0.62% |