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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.87 | 52.98 | 52.62 | 52.78 | -0.17% | 1.56 | 0.60% |
| 2025-09-15 | 53.13 | 53.13 | 52.79 | 52.87 | -0.64% | 1.99 | 0.76% |
| 2025-09-12 | 53.49 | 53.59 | 53.21 | 53.21 | -0.62% | 2.16 | 0.82% |
| 2025-09-11 | 53.57 | 53.57 | 53.20 | 53.54 | +0.04% | 2.13 | 0.81% |
| 2025-09-10 | 53.66 | 53.75 | 53.51 | 53.52 | -0.24% | 1.22 | 0.46% |
| 2025-09-09 | 53.77 | 53.78 | 53.43 | 53.65 | -0.22% | 1.60 | 0.60% |
| 2025-09-08 | 53.68 | 53.81 | 53.41 | 53.77 | +0.15% | 2.66 | 1.00% |
| 2025-09-05 | 53.65 | 53.77 | 53.38 | 53.69 | +0.07% | 1.88 | 0.71% |
| 2025-09-04 | 53.22 | 53.83 | 53.04 | 53.65 | +0.55% | 2.58 | 0.97% |
| 2025-09-03 | 53.78 | 54.08 | 53.24 | 53.36 | -0.67% | 2.34 | 0.88% |
| 2025-09-02 | 53.74 | 53.98 | 53.41 | 53.72 | -0.07% | 2.72 | 1.02% |
| 2025-09-01 | 54.04 | 54.10 | 53.59 | 53.76 | -0.65% | 2.99 | 1.12% |
| 2025-08-29 | 53.69 | 54.36 | 53.58 | 54.11 | +0.67% | 3.35 | 1.25% |
| 2025-08-28 | 53.99 | 54.11 | 53.08 | 53.75 | -0.43% | 3.56 | 1.34% |
| 2025-08-27 | 54.57 | 54.76 | 53.88 | 53.98 | -1.07% | 4.23 | 1.57% |
| 2025-08-26 | 55.01 | 55.42 | 54.57 | 54.57 | -0.97% | 6.54 | 2.40% |
| 2025-08-25 | 54.53 | 55.42 | 54.49 | 55.10 | +1.26% | 5.44 | 2.00% |
| 2025-08-22 | 54.39 | 54.48 | 54.18 | 54.42 | -0.11% | 2.81 | 1.04% |
| 2025-08-21 | 54.64 | 54.64 | 54.18 | 54.48 | -0.41% | 3.29 | 1.22% |
| 2025-08-20 | 54.04 | 55.00 | 53.79 | 54.70 | +1.23% | 3.80 | 1.41% |