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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.94 | 54.43 | 53.88 | 54.04 | +0.09% | 2.54 | 0.95% |
| 2025-08-18 | 53.84 | 54.11 | 53.71 | 53.99 | +0.09% | 2.81 | 1.05% |
| 2025-08-15 | 53.46 | 54.00 | 53.35 | 53.94 | -0.56% | 3.23 | 1.21% |
| 2025-08-14 | 54.10 | 54.72 | 54.01 | 54.24 | +0.33% | 2.22 | 0.82% |
| 2025-08-13 | 54.11 | 54.25 | 53.89 | 54.07 | -0.05% | 1.77 | 0.66% |
| 2025-08-12 | 53.93 | 54.33 | 53.78 | 54.10 | +0.31% | 1.97 | 0.73% |
| 2025-08-11 | 53.87 | 54.08 | 53.59 | 53.93 | +0.13% | 1.63 | 0.61% |
| 2025-08-08 | 54.08 | 54.20 | 53.83 | 53.86 | -0.50% | 1.40 | 0.52% |
| 2025-08-07 | 54.05 | 54.32 | 53.98 | 54.14 | +0.18% | 1.55 | 0.58% |
| 2025-08-06 | 54.03 | 54.14 | 53.87 | 54.04 | +0.02% | 1.38 | 0.51% |
| 2025-08-05 | 53.94 | 54.06 | 53.77 | 54.03 | +0.18% | 2.06 | 0.77% |
| 2025-08-04 | 53.77 | 54.08 | 53.70 | 53.93 | 0.00% | 1.40 | 0.52% |
| 2025-08-01 | 53.84 | 54.11 | 53.77 | 53.93 | +0.05% | 1.42 | 0.53% |
| 2025-07-31 | 55.01 | 55.01 | 53.79 | 53.90 | -2.11% | 2.73 | 1.01% |
| 2025-07-30 | 54.88 | 55.74 | 54.70 | 55.06 | +0.34% | 2.91 | 1.06% |
| 2025-07-29 | 55.09 | 55.31 | 54.67 | 54.88 | -0.51% | 1.70 | 0.63% |
| 2025-07-28 | 55.13 | 55.70 | 54.89 | 55.16 | 0.00% | 2.43 | 0.89% |
| 2025-07-25 | 54.91 | 56.01 | 54.91 | 55.16 | +0.39% | 3.65 | 1.33% |
| 2025-07-24 | 54.51 | 55.02 | 54.31 | 54.95 | +0.64% | 3.79 | 1.40% |
| 2025-07-23 | 54.96 | 55.15 | 54.48 | 54.60 | -0.64% | 2.91 | 1.07% |