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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.91 | 68.25 | 67.85 | 67.94 | +0.06% | 5.04 | 1.04% |
| 2025-08-18 | 67.61 | 68.01 | 67.59 | 67.90 | +0.44% | 4.98 | 1.04% |
| 2025-08-15 | 67.68 | 67.77 | 67.35 | 67.60 | -0.25% | 4.41 | 0.92% |
| 2025-08-14 | 67.92 | 68.15 | 67.68 | 67.77 | -0.15% | 4.25 | 0.88% |
| 2025-08-13 | 68.02 | 68.10 | 67.78 | 67.87 | -0.12% | 3.54 | 0.73% |
| 2025-08-12 | 67.88 | 68.26 | 67.82 | 67.95 | -0.03% | 3.49 | 0.72% |
| 2025-08-11 | 67.70 | 68.10 | 67.49 | 67.97 | +0.31% | 3.24 | 0.67% |
| 2025-08-08 | 68.02 | 68.08 | 67.73 | 67.76 | -0.50% | 3.07 | 0.64% |
| 2025-08-07 | 67.87 | 68.23 | 67.76 | 68.10 | +0.29% | 3.02 | 0.63% |
| 2025-08-06 | 68.00 | 68.10 | 67.76 | 67.90 | 0.00% | 2.70 | 0.56% |
| 2025-08-05 | 67.85 | 67.97 | 67.73 | 67.90 | +0.07% | 3.14 | 0.65% |
| 2025-08-04 | 67.81 | 68.14 | 67.71 | 67.85 | -0.29% | 3.02 | 0.63% |
| 2025-08-01 | 67.86 | 68.09 | 67.82 | 68.05 | +0.19% | 2.20 | 0.46% |
| 2025-07-31 | 68.99 | 68.99 | 67.80 | 67.92 | -1.76% | 6.94 | 1.44% |
| 2025-07-30 | 68.52 | 69.64 | 68.51 | 69.14 | +0.67% | 5.22 | 1.06% |
| 2025-07-29 | 69.00 | 69.13 | 68.40 | 68.68 | -0.46% | 3.57 | 0.73% |
| 2025-07-28 | 69.50 | 69.50 | 68.69 | 69.00 | -0.72% | 3.68 | 0.75% |
| 2025-07-25 | 69.72 | 70.30 | 69.40 | 69.50 | -0.29% | 5.13 | 1.04% |
| 2025-07-24 | 69.60 | 69.79 | 69.17 | 69.70 | +0.53% | 4.73 | 0.96% |
| 2025-07-23 | 69.90 | 70.08 | 69.21 | 69.33 | -0.69% | 5.24 | 1.06% |