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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.18 | 52.61 | 52.13 | 52.30 | +0.21% | 0.96 | 0.37% |
| 2025-10-21 | 52.13 | 52.38 | 52.05 | 52.19 | +0.22% | 0.79 | 0.30% |
| 2025-10-20 | 52.16 | 52.34 | 52.01 | 52.08 | -0.06% | 0.86 | 0.33% |
| 2025-10-17 | 52.64 | 52.78 | 52.07 | 52.11 | -1.22% | 1.12 | 0.43% |
| 2025-10-16 | 52.63 | 53.01 | 52.49 | 52.75 | +0.22% | 1.18 | 0.45% |
| 2025-10-15 | 52.57 | 52.95 | 52.48 | 52.63 | 0.00% | 1.32 | 0.50% |
| 2025-10-14 | 52.12 | 52.70 | 52.00 | 52.63 | +0.99% | 1.73 | 0.67% |
| 2025-10-13 | 52.10 | 52.35 | 51.88 | 52.12 | -1.07% | 1.56 | 0.60% |
| 2025-10-10 | 52.33 | 52.87 | 52.17 | 52.68 | +0.60% | 1.38 | 0.53% |
| 2025-10-09 | 52.08 | 52.50 | 51.91 | 52.37 | +0.11% | 1.33 | 0.52% |
| 2025-09-30 | 52.22 | 52.52 | 52.22 | 52.31 | -0.24% | 0.90 | 0.34% |
| 2025-09-29 | 52.72 | 52.73 | 52.03 | 52.44 | -0.67% | 1.53 | 0.59% |
| 2025-09-26 | 52.16 | 52.91 | 52.04 | 52.79 | +0.75% | 1.30 | 0.50% |
| 2025-09-25 | 52.52 | 52.66 | 52.01 | 52.40 | -0.22% | 1.26 | 0.49% |
| 2025-09-24 | 52.13 | 52.64 | 51.81 | 52.52 | +0.77% | 1.16 | 0.45% |
| 2025-09-23 | 52.76 | 52.80 | 51.79 | 52.12 | -1.31% | 1.46 | 0.56% |
| 2025-09-22 | 53.09 | 53.17 | 52.73 | 52.81 | -1.06% | 1.16 | 0.44% |
| 2025-09-19 | 52.84 | 53.39 | 52.71 | 53.38 | +0.63% | 1.47 | 0.56% |
| 2025-09-18 | 53.38 | 53.44 | 52.83 | 53.04 | -0.62% | 1.71 | 0.65% |
| 2025-09-17 | 52.78 | 53.38 | 52.64 | 53.38 | +1.13% | 2.18 | 0.83% |