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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 53.18 | 53.58 | 52.86 | 53.18 | -0.26% | 1.63 | 0.62% |
| 2025-12-16 | 53.15 | 53.38 | 52.82 | 53.32 | +0.57% | 1.61 | 0.61% |
| 2025-12-15 | 52.73 | 53.28 | 52.73 | 53.01 | +0.61% | 1.39 | 0.53% |
| 2025-12-12 | 52.31 | 53.09 | 52.31 | 52.69 | +1.07% | 2.45 | 0.94% |
| 2025-12-11 | 52.22 | 52.81 | 52.09 | 52.14 | -0.19% | 1.86 | 0.71% |
| 2025-12-10 | 51.27 | 52.48 | 51.25 | 52.23 | +1.89% | 1.86 | 0.72% |
| 2025-12-09 | 51.85 | 51.88 | 51.27 | 51.27 | -1.00% | 1.45 | 0.57% |
| 2025-12-08 | 52.22 | 52.43 | 51.75 | 51.78 | -0.82% | 1.18 | 0.46% |
| 2025-12-05 | 52.72 | 52.72 | 52.17 | 52.21 | -0.96% | 0.82 | 0.31% |
| 2025-12-04 | 53.07 | 53.20 | 52.61 | 52.72 | -0.53% | 0.67 | 0.26% |
| 2025-12-03 | 52.74 | 53.24 | 52.72 | 53.00 | +0.09% | 1.12 | 0.43% |
| 2025-12-02 | 52.61 | 53.06 | 52.53 | 52.96 | +0.65% | 1.15 | 0.44% |
| 2025-12-01 | 51.98 | 52.81 | 51.94 | 52.61 | +1.39% | 1.32 | 0.51% |
| 2025-11-28 | 51.82 | 51.98 | 51.67 | 51.89 | +0.28% | 0.72 | 0.28% |
| 2025-11-27 | 51.85 | 52.02 | 51.64 | 51.75 | -0.04% | 0.69 | 0.27% |
| 2025-11-26 | 52.09 | 52.31 | 51.67 | 51.76 | -0.62% | 1.14 | 0.44% |
| 2025-11-25 | 52.56 | 52.59 | 52.07 | 52.09 | -0.60% | 1.05 | 0.40% |
| 2025-11-24 | 52.48 | 52.76 | 52.24 | 52.40 | +0.41% | 0.89 | 0.34% |
| 2025-11-21 | 52.57 | 52.91 | 51.90 | 52.18 | -1.13% | 1.53 | 0.59% |
| 2025-11-20 | 52.96 | 53.09 | 52.52 | 52.78 | -0.33% | 1.00 | 0.38% |