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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.68 | 62.03 | 61.51 | 61.54 | -0.16% | 1.80 | 0.41% |
| 2026-02-12 | 62.33 | 62.33 | 61.59 | 61.64 | -1.11% | 2.70 | 0.62% |
| 2026-02-11 | 62.70 | 62.74 | 62.28 | 62.33 | -0.38% | 2.07 | 0.47% |
| 2026-02-10 | 62.83 | 62.89 | 62.30 | 62.57 | -0.52% | 2.14 | 0.48% |
| 2026-02-09 | 63.10 | 63.31 | 62.70 | 62.90 | -0.24% | 2.71 | 0.61% |
| 2026-02-06 | 63.10 | 63.60 | 62.61 | 63.05 | -0.44% | 3.94 | 0.88% |
| 2026-02-05 | 62.50 | 63.57 | 62.22 | 63.33 | +1.57% | 6.62 | 1.48% |
| 2026-02-04 | 61.74 | 62.50 | 61.44 | 62.35 | +0.79% | 4.28 | 0.97% |
| 2026-02-03 | 61.20 | 62.17 | 61.20 | 61.86 | +0.54% | 3.19 | 0.73% |
| 2026-02-02 | 60.50 | 62.85 | 60.50 | 61.53 | +2.41% | 4.93 | 1.12% |
| 2026-01-30 | 63.30 | 63.30 | 60.08 | 60.08 | -5.49% | 6.16 | 1.41% |
| 2026-01-29 | 60.21 | 63.57 | 60.15 | 63.57 | +5.49% | 9.65 | 2.19% |
| 2026-01-28 | 61.05 | 61.19 | 60.00 | 60.26 | -1.50% | 4.83 | 1.13% |
| 2026-01-27 | 61.90 | 61.95 | 61.18 | 61.18 | -1.15% | 3.27 | 0.75% |
| 2026-01-26 | 61.80 | 62.10 | 61.30 | 61.89 | +0.16% | 4.20 | 0.96% |
| 2026-01-23 | 61.97 | 62.14 | 61.71 | 61.79 | -0.26% | 2.97 | 0.68% |
| 2026-01-22 | 61.96 | 62.10 | 61.67 | 61.95 | +0.16% | 2.26 | 0.52% |
| 2026-01-21 | 62.54 | 62.54 | 61.70 | 61.85 | -1.10% | 3.33 | 0.76% |
| 2026-01-20 | 62.25 | 62.61 | 62.00 | 62.54 | +0.48% | 2.74 | 0.62% |
| 2026-01-19 | 61.30 | 62.36 | 61.26 | 62.24 | +1.29% | 3.13 | 0.71% |