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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 69.77 | 70.06 | 69.11 | 69.98 | +0.32% | 3.38 | 0.66% |
| 2025-05-23 | 70.27 | 70.74 | 69.73 | 69.76 | -0.59% | 3.22 | 0.63% |
| 2025-05-22 | 70.77 | 70.87 | 70.14 | 70.17 | -1.17% | 2.99 | 0.58% |
| 2025-05-21 | 70.79 | 71.33 | 70.70 | 71.01 | +0.55% | 3.39 | 0.65% |
| 2025-05-20 | 70.11 | 70.94 | 70.11 | 70.62 | +0.73% | 5.02 | 0.97% |
| 2025-05-19 | 70.37 | 70.46 | 69.72 | 70.11 | -0.28% | 4.01 | 0.78% |
| 2025-05-16 | 70.86 | 70.98 | 69.89 | 70.30 | -0.74% | 4.33 | 0.84% |
| 2025-05-15 | 72.11 | 72.21 | 70.80 | 70.82 | -1.80% | 5.47 | 1.05% |
| 2025-05-14 | 71.64 | 72.50 | 71.08 | 72.12 | +0.62% | 5.41 | 1.03% |
| 2025-05-13 | 72.47 | 72.47 | 71.48 | 71.68 | -0.40% | 3.41 | 0.65% |
| 2025-05-12 | 71.92 | 72.10 | 71.45 | 71.97 | +0.11% | 3.15 | 0.60% |
| 2025-05-09 | 72.08 | 72.53 | 71.53 | 71.89 | -0.28% | 3.18 | 0.60% |
| 2025-05-08 | 72.68 | 72.68 | 71.45 | 72.09 | -0.25% | 3.34 | 0.63% |
| 2025-05-07 | 73.18 | 73.24 | 71.83 | 72.28 | -0.40% | 4.38 | 0.83% |
| 2025-05-06 | 72.11 | 72.80 | 72.11 | 72.57 | +0.63% | 4.60 | 0.87% |