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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.27 | 53.84 | 53.27 | 53.82 | +1.12% | 1.35 | 0.51% |
| 2025-06-23 | 53.18 | 53.35 | 52.84 | 53.23 | -0.53% | 1.32 | 0.50% |
| 2025-06-20 | 53.65 | 53.96 | 53.38 | 53.51 | +0.16% | 1.46 | 0.55% |
| 2025-06-19 | 54.02 | 54.08 | 53.30 | 53.42 | -1.21% | 1.68 | 0.62% |
| 2025-06-18 | 54.73 | 54.81 | 54.03 | 54.08 | -0.30% | 1.41 | 0.51% |
| 2025-06-17 | 54.15 | 54.33 | 54.04 | 54.24 | +0.37% | 1.14 | 0.42% |
| 2025-06-16 | 54.04 | 54.40 | 53.97 | 54.04 | -0.79% | 1.95 | 0.71% |
| 2025-06-13 | 54.36 | 54.58 | 53.90 | 54.47 | -0.04% | 2.09 | 0.77% |
| 2025-06-12 | 55.40 | 55.41 | 54.41 | 54.49 | -1.68% | 3.00 | 1.09% |
| 2025-06-11 | 55.33 | 55.58 | 55.24 | 55.42 | +0.19% | 1.36 | 0.49% |
| 2025-06-10 | 55.71 | 56.10 | 55.10 | 55.32 | -0.96% | 2.25 | 0.80% |
| 2025-06-09 | 55.65 | 55.91 | 55.28 | 55.85 | +0.36% | 2.13 | 0.76% |
| 2025-06-06 | 56.37 | 56.44 | 55.60 | 55.65 | -1.36% | 2.42 | 0.86% |
| 2025-06-05 | 57.75 | 58.10 | 56.27 | 56.42 | -2.76% | 3.76 | 1.31% |
| 2025-06-04 | 56.06 | 58.09 | 55.99 | 58.02 | +3.32% | 4.22 | 1.46% |
| 2025-06-03 | 55.46 | 56.85 | 55.32 | 56.16 | +1.18% | 2.37 | 0.83% |
| 2025-05-30 | 56.29 | 56.84 | 55.51 | 55.51 | -1.45% | 1.99 | 0.70% |
| 2025-05-29 | 56.14 | 56.62 | 55.71 | 56.32 | -0.19% | 2.70 | 0.95% |
| 2025-05-28 | 54.97 | 56.61 | 54.81 | 56.43 | +2.64% | 4.33 | 1.53% |
| 2025-05-27 | 54.45 | 55.82 | 54.35 | 54.98 | +1.18% | 3.88 | 1.39% |