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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 68.85 | 69.85 | 68.68 | 69.81 | +1.39% | 7.60 | 1.55% |
| 2025-07-21 | 68.73 | 68.89 | 68.60 | 68.85 | +0.19% | 3.66 | 0.75% |
| 2025-07-18 | 68.31 | 68.74 | 68.31 | 68.72 | +0.61% | 4.10 | 0.84% |
| 2025-07-17 | 68.32 | 68.58 | 68.14 | 68.30 | +0.09% | 4.02 | 0.83% |
| 2025-07-16 | 68.10 | 68.32 | 67.97 | 68.24 | -0.13% | 3.32 | 0.69% |
| 2025-07-15 | 68.81 | 68.96 | 68.19 | 68.33 | -0.70% | 4.20 | 0.86% |
| 2025-07-14 | 68.88 | 68.96 | 68.56 | 68.81 | 0.00% | 3.46 | 0.71% |
| 2025-07-11 | 68.63 | 69.29 | 68.63 | 68.81 | +0.26% | 4.09 | 0.84% |
| 2025-07-10 | 68.70 | 68.99 | 68.43 | 68.63 | -0.42% | 3.19 | 0.66% |
| 2025-07-09 | 68.90 | 69.29 | 68.76 | 68.92 | +0.19% | 3.84 | 0.78% |
| 2025-07-08 | 68.47 | 68.96 | 68.28 | 68.79 | +0.76% | 3.62 | 0.74% |
| 2025-07-07 | 68.34 | 68.46 | 68.08 | 68.27 | -0.12% | 2.01 | 0.41% |
| 2025-07-04 | 68.45 | 68.49 | 68.00 | 68.35 | +0.01% | 3.48 | 0.72% |
| 2025-07-03 | 68.44 | 68.62 | 68.21 | 68.34 | -0.12% | 3.17 | 0.65% |
| 2025-07-02 | 69.38 | 69.41 | 68.25 | 68.42 | -1.40% | 5.01 | 1.03% |
| 2025-07-01 | 69.16 | 69.45 | 69.16 | 69.39 | -0.10% | 2.17 | 0.44% |
| 2025-06-30 | 69.27 | 69.50 | 69.05 | 69.46 | +0.27% | 3.12 | 0.64% |
| 2025-06-27 | 69.69 | 69.71 | 68.74 | 69.27 | -0.14% | 3.09 | 0.63% |
| 2025-06-26 | 68.96 | 69.51 | 68.81 | 69.37 | +0.39% | 3.65 | 0.72% |
| 2025-06-25 | 68.64 | 69.13 | 68.31 | 69.10 | +0.73% | 4.74 | 0.94% |