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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.98 | 53.30 | 52.75 | 52.96 | -0.04% | 1.26 | 0.48% |
| 2025-11-18 | 53.00 | 53.54 | 52.80 | 52.98 | -0.07% | 1.33 | 0.50% |
| 2025-11-17 | 52.96 | 53.19 | 52.52 | 53.01 | +0.11% | 1.35 | 0.52% |
| 2025-11-14 | 53.05 | 53.67 | 52.91 | 52.96 | -0.37% | 1.64 | 0.62% |
| 2025-11-13 | 53.10 | 53.28 | 52.56 | 53.15 | +0.15% | 1.47 | 0.56% |
| 2025-11-12 | 52.98 | 53.33 | 52.71 | 53.07 | +0.04% | 1.52 | 0.58% |
| 2025-11-11 | 52.71 | 53.05 | 52.45 | 53.05 | +0.65% | 1.80 | 0.69% |
| 2025-11-10 | 51.86 | 52.75 | 51.74 | 52.71 | +1.77% | 2.30 | 0.89% |
| 2025-11-07 | 51.97 | 52.10 | 51.75 | 51.79 | -0.30% | 0.76 | 0.30% |
| 2025-11-06 | 52.16 | 52.16 | 51.89 | 51.95 | -0.41% | 0.80 | 0.31% |
| 2025-11-05 | 52.08 | 52.51 | 51.77 | 52.16 | +0.19% | 1.25 | 0.48% |
| 2025-11-04 | 52.43 | 52.52 | 52.04 | 52.07 | -0.69% | 0.79 | 0.30% |
| 2025-11-03 | 52.42 | 52.57 | 51.99 | 52.43 | +0.02% | 1.14 | 0.44% |
| 2025-10-31 | 52.01 | 52.81 | 52.01 | 52.42 | +0.37% | 2.04 | 0.78% |
| 2025-10-30 | 51.74 | 52.47 | 51.73 | 52.22 | +0.96% | 1.78 | 0.69% |
| 2025-10-29 | 51.91 | 51.97 | 51.44 | 51.73 | -0.38% | 1.00 | 0.39% |
| 2025-10-28 | 51.96 | 52.06 | 51.83 | 51.92 | -0.09% | 0.88 | 0.34% |
| 2025-10-27 | 52.03 | 52.15 | 51.83 | 51.97 | -0.08% | 0.92 | 0.36% |
| 2025-10-24 | 52.29 | 52.51 | 51.95 | 52.01 | -0.54% | 1.07 | 0.41% |
| 2025-10-23 | 52.30 | 52.40 | 52.08 | 52.29 | -0.02% | 0.65 | 0.25% |