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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.89 | 52.00 | 51.70 | 51.90 | +0.19% | 0.97 | 0.39% |
| 2026-01-15 | 51.79 | 52.09 | 51.71 | 51.80 | 0.00% | 0.99 | 0.40% |
| 2026-01-14 | 52.29 | 52.49 | 51.71 | 51.80 | -0.97% | 1.92 | 0.76% |
| 2026-01-13 | 52.61 | 52.83 | 52.20 | 52.31 | -0.57% | 1.37 | 0.54% |
| 2026-01-12 | 52.43 | 52.63 | 52.30 | 52.61 | +0.42% | 1.53 | 0.60% |
| 2026-01-09 | 52.20 | 52.44 | 52.12 | 52.39 | +0.33% | 1.08 | 0.43% |
| 2026-01-08 | 52.41 | 52.44 | 52.15 | 52.22 | -0.32% | 1.10 | 0.44% |
| 2026-01-07 | 52.83 | 52.83 | 52.32 | 52.39 | -0.83% | 1.29 | 0.51% |
| 2026-01-06 | 52.49 | 52.98 | 52.29 | 52.83 | +0.84% | 1.65 | 0.65% |
| 2026-01-05 | 52.24 | 52.42 | 52.15 | 52.39 | +0.29% | 1.00 | 0.40% |
| 2025-12-31 | 52.56 | 52.63 | 52.24 | 52.24 | -0.40% | 0.65 | 0.26% |
| 2025-12-30 | 52.32 | 52.69 | 52.23 | 52.45 | -0.11% | 0.82 | 0.32% |
| 2025-12-29 | 52.88 | 52.95 | 52.40 | 52.51 | -0.70% | 0.98 | 0.39% |
| 2025-12-26 | 52.76 | 53.14 | 52.76 | 52.88 | -0.11% | 0.73 | 0.28% |
| 2025-12-25 | 52.94 | 53.17 | 52.75 | 52.94 | +0.11% | 0.84 | 0.33% |
| 2025-12-24 | 53.50 | 53.50 | 52.85 | 52.88 | -1.16% | 0.98 | 0.38% |
| 2025-12-23 | 53.51 | 53.65 | 52.94 | 53.50 | +0.56% | 1.19 | 0.46% |
| 2025-12-22 | 53.68 | 53.95 | 53.19 | 53.20 | -0.80% | 1.01 | 0.39% |
| 2025-12-19 | 52.93 | 54.06 | 52.69 | 53.63 | +1.30% | 1.65 | 0.64% |
| 2025-12-18 | 53.18 | 53.25 | 52.58 | 52.94 | -0.45% | 1.11 | 0.43% |