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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 61.99 | 62.22 | 61.61 | 62.02 | +0.18% | 1.97 | 0.45% |
| 2026-04-20 | 61.91 | 62.06 | 61.62 | 61.91 | -0.06% | 1.93 | 0.44% |
| 2026-04-17 | 61.88 | 62.05 | 61.75 | 61.95 | -0.18% | 1.87 | 0.43% |
| 2026-04-16 | 62.01 | 62.25 | 61.83 | 62.06 | +0.10% | 2.50 | 0.57% |
| 2026-04-15 | 61.90 | 62.22 | 61.86 | 62.00 | +0.13% | 1.96 | 0.45% |
| 2026-04-14 | 62.35 | 62.45 | 61.75 | 61.92 | -0.55% | 3.00 | 0.68% |
| 2026-04-13 | 62.13 | 62.29 | 61.85 | 62.26 | -0.19% | 2.11 | 0.48% |
| 2026-04-10 | 62.70 | 62.70 | 62.30 | 62.38 | -0.26% | 3.56 | 0.80% |
| 2026-04-09 | 63.03 | 63.30 | 62.50 | 62.54 | -1.43% | 3.01 | 0.68% |
| 2026-04-08 | 63.50 | 63.66 | 63.00 | 63.45 | +0.70% | 4.07 | 0.91% |
| 2026-04-07 | 63.07 | 63.45 | 62.51 | 63.01 | -0.16% | 2.93 | 0.66% |
| 2026-04-03 | 64.16 | 64.56 | 63.00 | 63.11 | -1.38% | 3.40 | 0.75% |
| 2026-04-02 | 63.02 | 64.10 | 63.00 | 63.99 | +1.09% | 5.33 | 1.18% |
| 2026-04-01 | 62.15 | 63.30 | 62.11 | 63.30 | +2.33% | 4.66 | 1.05% |
| 2026-03-31 | 62.57 | 62.94 | 61.85 | 61.86 | -0.51% | 3.10 | 0.70% |
| 2026-03-30 | 62.00 | 62.76 | 61.78 | 62.18 | -0.46% | 2.74 | 0.62% |
| 2026-03-27 | 61.50 | 62.62 | 61.37 | 62.47 | +0.43% | 3.12 | 0.71% |
| 2026-03-26 | 62.58 | 62.88 | 62.12 | 62.20 | -0.75% | 2.69 | 0.61% |
| 2026-03-25 | 62.20 | 62.70 | 61.87 | 62.67 | +0.59% | 3.66 | 0.83% |
| 2026-03-24 | 61.20 | 62.30 | 60.20 | 62.30 | +2.48% | 4.01 | 0.92% |