青岛啤酒 sh.600600
60.83
-0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.21 | 61.23 | 60.68 | 60.83 | -0.62% | 2.51 | 0.58% |
| 2026-05-21 | 61.72 | 61.82 | 61.18 | 61.21 | -0.97% | 3.43 | 0.79% |
| 2026-05-20 | 61.70 | 62.10 | 61.62 | 61.81 | +0.19% | 3.05 | 0.69% |
| 2026-05-19 | 61.66 | 61.92 | 61.51 | 61.69 | -0.02% | 2.17 | 0.50% |
| 2026-05-18 | 62.10 | 62.36 | 61.59 | 61.70 | -0.10% | 3.21 | 0.73% |
| 2026-05-15 | 62.15 | 62.19 | 61.41 | 61.76 | -0.63% | 3.85 | 0.88% |
| 2026-05-14 | 62.10 | 63.19 | 61.81 | 62.15 | 0.00% | 4.37 | 0.99% |
| 2026-05-13 | 62.75 | 62.81 | 62.06 | 62.15 | -0.97% | 3.45 | 0.78% |
| 2026-05-12 | 62.78 | 63.15 | 62.46 | 62.76 | -0.03% | 3.73 | 0.84% |
| 2026-05-11 | 62.47 | 63.26 | 62.19 | 62.78 | +0.51% | 5.15 | 1.16% |
| 2026-05-08 | 62.32 | 62.64 | 62.20 | 62.46 | +0.02% | 3.23 | 0.73% |
| 2026-05-07 | 62.87 | 63.00 | 62.35 | 62.45 | -0.70% | 4.04 | 0.91% |
| 2026-05-06 | 63.59 | 63.64 | 62.65 | 62.89 | -0.82% | 5.71 | 1.28% |
| 2026-04-30 | 63.21 | 63.83 | 62.93 | 63.41 | +0.32% | 4.99 | 1.11% |
| 2026-04-29 | 63.20 | 63.38 | 62.88 | 63.21 | +0.10% | 4.13 | 0.92% |
| 2026-04-28 | 62.42 | 63.30 | 62.15 | 63.15 | +2.02% | 5.56 | 1.25% |
| 2026-04-27 | 61.80 | 62.20 | 61.75 | 61.90 | +0.36% | 2.48 | 0.56% |
| 2026-04-24 | 61.92 | 61.98 | 61.56 | 61.68 | -0.50% | 1.97 | 0.45% |
| 2026-04-23 | 61.89 | 62.30 | 61.80 | 61.99 | +0.21% | 2.69 | 0.61% |
| 2026-04-22 | 62.02 | 62.11 | 61.76 | 61.86 | -0.26% | 1.88 | 0.43% |