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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.26 | 68.78 | 68.10 | 68.59 | +0.51% | 3.84 | 0.77% |
| 2025-06-23 | 68.61 | 68.61 | 67.78 | 68.25 | -0.98% | 3.01 | 0.60% |
| 2025-06-20 | 68.30 | 69.67 | 68.28 | 68.92 | +1.09% | 4.85 | 0.96% |
| 2025-06-19 | 68.84 | 68.90 | 67.66 | 68.18 | -1.01% | 3.74 | 0.75% |
| 2025-06-18 | 68.43 | 69.84 | 68.43 | 68.88 | +1.44% | 4.55 | 0.90% |
| 2025-06-17 | 68.04 | 68.32 | 67.81 | 67.90 | -0.20% | 2.73 | 0.55% |
| 2025-06-16 | 67.25 | 68.03 | 66.88 | 68.03 | +0.73% | 4.33 | 0.88% |
| 2025-06-13 | 68.72 | 68.72 | 66.97 | 67.54 | -2.27% | 8.71 | 1.76% |
| 2025-06-12 | 70.64 | 70.72 | 68.82 | 69.11 | -2.52% | 10.23 | 2.02% |
| 2025-06-11 | 70.64 | 70.95 | 70.53 | 70.89 | +0.15% | 3.80 | 0.73% |
| 2025-06-10 | 70.95 | 71.30 | 70.45 | 70.79 | -0.22% | 4.19 | 0.81% |
| 2025-06-09 | 71.50 | 71.50 | 70.72 | 70.94 | -0.79% | 5.29 | 1.02% |
| 2025-06-06 | 72.21 | 72.68 | 71.36 | 71.50 | -1.57% | 5.76 | 1.10% |
| 2025-06-05 | 74.49 | 74.63 | 72.63 | 72.65 | -2.62% | 6.55 | 1.22% |
| 2025-06-04 | 74.20 | 75.52 | 73.48 | 74.60 | +0.17% | 7.00 | 1.28% |
| 2025-06-03 | 72.02 | 74.59 | 72.02 | 74.48 | +3.60% | 8.42 | 1.55% |
| 2025-05-30 | 72.69 | 73.64 | 71.89 | 71.89 | -1.36% | 4.49 | 0.84% |
| 2025-05-29 | 73.45 | 73.65 | 72.55 | 72.88 | -1.07% | 5.03 | 0.94% |
| 2025-05-28 | 71.48 | 73.95 | 70.78 | 73.66 | +3.05% | 12.49 | 2.33% |
| 2025-05-27 | 69.92 | 71.70 | 69.88 | 71.48 | +2.15% | 7.49 | 1.44% |