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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 62.07 | 62.10 | 60.58 | 60.79 | -2.83% | 5.73 | 1.32% |
| 2026-03-20 | 62.87 | 63.31 | 62.52 | 62.56 | -0.51% | 3.06 | 0.69% |
| 2026-03-19 | 62.83 | 63.40 | 62.78 | 62.88 | -0.46% | 2.53 | 0.57% |
| 2026-03-18 | 63.57 | 63.80 | 62.78 | 63.17 | -0.99% | 3.54 | 0.79% |
| 2026-03-17 | 63.82 | 64.52 | 63.53 | 63.80 | -0.05% | 5.06 | 1.11% |
| 2026-03-16 | 63.46 | 64.23 | 63.46 | 63.83 | +0.65% | 4.68 | 1.03% |
| 2026-03-13 | 62.96 | 63.89 | 62.96 | 63.42 | +0.33% | 4.05 | 0.90% |
| 2026-03-12 | 63.08 | 63.30 | 62.79 | 63.21 | +0.19% | 3.14 | 0.70% |
| 2026-03-11 | 62.92 | 63.16 | 62.48 | 63.09 | +0.22% | 2.98 | 0.67% |
| 2026-03-10 | 62.32 | 63.08 | 62.30 | 62.95 | +1.11% | 3.21 | 0.72% |
| 2026-03-09 | 61.99 | 62.80 | 61.73 | 62.26 | -0.32% | 3.40 | 0.77% |
| 2026-03-06 | 61.20 | 62.48 | 61.10 | 62.46 | +1.73% | 3.13 | 0.71% |
| 2026-03-05 | 61.49 | 62.17 | 61.31 | 61.40 | -0.03% | 2.18 | 0.50% |
| 2026-03-04 | 61.85 | 62.10 | 61.01 | 61.42 | -1.09% | 3.32 | 0.76% |
| 2026-03-03 | 61.81 | 62.99 | 61.70 | 62.10 | +0.21% | 4.22 | 0.95% |
| 2026-03-02 | 61.61 | 62.31 | 61.36 | 61.97 | -0.80% | 3.78 | 0.86% |
| 2026-02-27 | 62.53 | 62.78 | 62.30 | 62.47 | -0.08% | 2.73 | 0.62% |
| 2026-02-26 | 62.00 | 62.60 | 61.80 | 62.52 | +1.07% | 2.78 | 0.63% |
| 2026-02-25 | 61.77 | 62.29 | 61.69 | 61.86 | +0.34% | 2.64 | 0.60% |
| 2026-02-24 | 61.83 | 62.28 | 61.51 | 61.65 | +0.18% | 1.77 | 0.40% |