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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.67 | 56.80 | 54.58 | 54.80 | -4.16% | 3.45 | 1.28% |
| 2026-03-20 | 56.93 | 57.77 | 56.63 | 57.18 | +0.44% | 2.55 | 0.92% |
| 2026-03-19 | 57.51 | 58.14 | 56.80 | 56.93 | -1.47% | 2.51 | 0.90% |
| 2026-03-18 | 58.69 | 59.85 | 57.53 | 57.78 | -1.93% | 2.96 | 1.05% |
| 2026-03-17 | 58.30 | 59.65 | 57.88 | 58.92 | +0.60% | 3.09 | 1.08% |
| 2026-03-16 | 58.40 | 59.43 | 58.14 | 58.57 | +0.24% | 3.55 | 1.25% |
| 2026-03-13 | 56.70 | 59.22 | 56.60 | 58.43 | +3.23% | 4.97 | 1.76% |
| 2026-03-12 | 56.22 | 57.35 | 55.69 | 56.60 | +0.68% | 2.57 | 0.94% |
| 2026-03-11 | 57.50 | 57.58 | 55.94 | 56.22 | -1.44% | 2.80 | 1.03% |
| 2026-03-10 | 56.92 | 57.59 | 56.70 | 57.04 | +0.25% | 1.77 | 0.64% |
| 2026-03-09 | 56.94 | 57.44 | 56.65 | 56.90 | -1.03% | 2.31 | 0.84% |
| 2026-03-06 | 56.06 | 57.59 | 55.70 | 57.49 | +2.57% | 2.81 | 1.02% |
| 2026-03-05 | 56.56 | 56.60 | 55.74 | 56.05 | +0.04% | 1.66 | 0.61% |
| 2026-03-04 | 56.28 | 56.70 | 55.30 | 56.03 | -1.15% | 2.57 | 0.95% |
| 2026-03-03 | 56.04 | 57.28 | 55.84 | 56.68 | +1.20% | 3.79 | 1.38% |
| 2026-03-02 | 54.90 | 56.28 | 54.51 | 56.01 | +1.01% | 2.48 | 0.92% |
| 2026-02-27 | 55.28 | 55.73 | 55.16 | 55.45 | +0.82% | 1.67 | 0.62% |
| 2026-02-26 | 55.35 | 55.50 | 54.77 | 55.00 | +0.66% | 1.77 | 0.67% |
| 2026-02-25 | 54.18 | 55.06 | 54.07 | 54.64 | +0.74% | 1.58 | 0.59% |
| 2026-02-24 | 54.56 | 54.65 | 53.90 | 54.24 | +0.22% | 1.33 | 0.51% |