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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.80 | 54.18 | 53.15 | 53.34 | -0.82% | 1.78 | 0.69% |
| 2026-04-20 | 53.97 | 54.08 | 53.53 | 53.78 | -0.35% | 1.73 | 0.66% |
| 2026-04-17 | 54.11 | 54.33 | 53.85 | 53.97 | -0.74% | 1.50 | 0.57% |
| 2026-04-16 | 54.06 | 54.41 | 53.80 | 54.37 | +0.50% | 1.89 | 0.72% |
| 2026-04-15 | 54.00 | 54.50 | 53.73 | 54.10 | +0.06% | 1.62 | 0.62% |
| 2026-04-14 | 54.59 | 54.80 | 53.52 | 54.07 | -0.99% | 2.41 | 0.92% |
| 2026-04-13 | 54.85 | 54.95 | 54.40 | 54.61 | -0.84% | 1.84 | 0.70% |
| 2026-04-10 | 55.98 | 55.99 | 54.92 | 55.07 | -0.97% | 2.49 | 0.93% |
| 2026-04-09 | 56.98 | 57.05 | 55.30 | 55.61 | -2.64% | 3.12 | 1.15% |
| 2026-04-08 | 57.54 | 57.75 | 56.85 | 57.12 | +0.25% | 2.85 | 1.03% |
| 2026-04-07 | 57.14 | 57.75 | 56.78 | 56.98 | -0.49% | 1.76 | 0.64% |
| 2026-04-03 | 58.33 | 58.46 | 57.13 | 57.26 | -1.26% | 1.87 | 0.67% |
| 2026-04-02 | 57.00 | 58.50 | 56.85 | 57.99 | +1.35% | 2.78 | 0.99% |
| 2026-04-01 | 57.11 | 57.64 | 56.84 | 57.22 | +0.95% | 2.21 | 0.80% |
| 2026-03-31 | 57.47 | 57.66 | 56.51 | 56.68 | -0.39% | 1.77 | 0.64% |
| 2026-03-30 | 56.30 | 57.44 | 55.61 | 56.90 | 0.00% | 1.83 | 0.66% |
| 2026-03-27 | 56.50 | 57.83 | 56.37 | 56.90 | -0.35% | 2.01 | 0.73% |
| 2026-03-26 | 56.86 | 57.76 | 56.80 | 57.10 | -0.51% | 1.67 | 0.60% |
| 2026-03-25 | 57.50 | 58.00 | 56.93 | 57.39 | +0.75% | 2.36 | 0.85% |
| 2026-03-24 | 55.84 | 57.04 | 55.22 | 56.96 | +3.94% | 2.70 | 0.99% |