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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.09 | 55.00 | 53.96 | 54.95 | +1.62% | 4.47 | 1.65% |
| 2025-07-21 | 54.03 | 54.08 | 53.83 | 54.07 | +0.07% | 1.97 | 0.74% |
| 2025-07-18 | 53.82 | 54.03 | 53.71 | 54.03 | +0.40% | 2.01 | 0.75% |
| 2025-07-17 | 53.96 | 54.17 | 53.76 | 53.81 | -0.16% | 1.74 | 0.65% |
| 2025-07-16 | 53.75 | 53.97 | 53.74 | 53.90 | +0.16% | 1.05 | 0.39% |
| 2025-07-15 | 54.27 | 54.27 | 53.69 | 53.81 | -0.83% | 1.72 | 0.64% |
| 2025-07-14 | 54.08 | 54.30 | 53.79 | 54.26 | +0.40% | 2.04 | 0.76% |
| 2025-07-11 | 54.08 | 54.35 | 53.90 | 54.05 | -0.07% | 2.46 | 0.92% |
| 2025-07-10 | 53.99 | 54.22 | 53.78 | 54.09 | +0.14% | 1.77 | 0.66% |
| 2025-07-09 | 53.90 | 54.26 | 53.84 | 54.01 | +0.22% | 2.28 | 0.85% |
| 2025-07-08 | 53.82 | 53.97 | 53.76 | 53.89 | +0.13% | 1.68 | 0.63% |
| 2025-07-07 | 54.27 | 54.32 | 53.77 | 53.82 | -0.33% | 1.41 | 0.53% |
| 2025-07-04 | 53.85 | 54.06 | 53.71 | 54.00 | +0.18% | 1.42 | 0.53% |
| 2025-07-03 | 53.82 | 53.96 | 53.70 | 53.90 | +0.15% | 1.24 | 0.46% |
| 2025-07-02 | 53.65 | 54.01 | 53.61 | 53.82 | +0.15% | 1.37 | 0.51% |
| 2025-07-01 | 53.94 | 53.95 | 53.60 | 53.75 | -0.07% | 1.21 | 0.45% |
| 2025-06-30 | 53.74 | 53.98 | 53.51 | 53.79 | +0.09% | 1.31 | 0.49% |
| 2025-06-27 | 53.83 | 54.00 | 53.52 | 53.74 | -0.09% | 1.16 | 0.43% |
| 2025-06-26 | 54.04 | 54.20 | 53.77 | 53.79 | -0.83% | 1.60 | 0.60% |
| 2025-06-25 | 53.82 | 54.24 | 53.62 | 54.23 | +0.76% | 1.64 | 0.61% |