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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.32 | 54.55 | 54.03 | 54.12 | -0.02% | 1.50 | 0.57% |
| 2026-02-12 | 54.70 | 54.85 | 54.00 | 54.13 | -1.17% | 1.37 | 0.52% |
| 2026-02-11 | 55.01 | 55.28 | 54.00 | 54.77 | -0.60% | 1.52 | 0.57% |
| 2026-02-10 | 55.23 | 55.40 | 54.69 | 55.10 | -0.20% | 1.73 | 0.65% |
| 2026-02-09 | 55.53 | 55.98 | 55.00 | 55.21 | -0.72% | 2.93 | 1.10% |
| 2026-02-06 | 55.65 | 56.65 | 55.46 | 55.61 | -0.11% | 4.31 | 1.59% |
| 2026-02-05 | 55.00 | 56.16 | 54.55 | 55.67 | +2.33% | 5.38 | 2.01% |
| 2026-02-04 | 53.94 | 54.67 | 53.35 | 54.40 | +1.27% | 2.27 | 0.86% |
| 2026-02-03 | 53.88 | 54.76 | 53.51 | 53.72 | -0.30% | 1.91 | 0.73% |
| 2026-02-02 | 52.39 | 54.61 | 52.20 | 53.88 | +3.40% | 5.77 | 2.20% |
| 2026-01-30 | 54.08 | 54.08 | 52.11 | 52.11 | -4.60% | 3.23 | 1.26% |
| 2026-01-29 | 52.83 | 54.64 | 52.71 | 54.62 | +3.45% | 4.10 | 1.57% |
| 2026-01-28 | 53.00 | 53.19 | 52.64 | 52.80 | -0.62% | 1.32 | 0.52% |
| 2026-01-27 | 53.29 | 53.55 | 52.77 | 53.13 | -0.30% | 1.28 | 0.50% |
| 2026-01-26 | 52.81 | 53.29 | 52.40 | 53.29 | +0.91% | 1.89 | 0.74% |
| 2026-01-23 | 52.80 | 53.09 | 52.65 | 52.81 | -0.04% | 1.10 | 0.43% |
| 2026-01-22 | 52.70 | 53.08 | 52.51 | 52.83 | +0.25% | 1.17 | 0.46% |
| 2026-01-21 | 52.80 | 52.88 | 52.41 | 52.70 | -0.17% | 1.02 | 0.40% |
| 2026-01-20 | 52.20 | 52.80 | 52.00 | 52.79 | +1.30% | 1.98 | 0.78% |
| 2026-01-19 | 51.89 | 52.23 | 51.80 | 52.11 | +0.40% | 0.97 | 0.39% |