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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.88 | 62.00 | 61.24 | 61.45 | -0.65% | 3.04 | 0.70% |
| 2026-01-15 | 62.30 | 62.50 | 61.81 | 61.85 | -0.85% | 2.58 | 0.59% |
| 2026-01-14 | 62.63 | 62.86 | 62.06 | 62.38 | -0.45% | 2.98 | 0.67% |
| 2026-01-13 | 63.15 | 63.47 | 62.38 | 62.66 | -0.68% | 3.14 | 0.71% |
| 2026-01-12 | 62.20 | 63.15 | 62.10 | 63.09 | +1.46% | 3.88 | 0.87% |
| 2026-01-09 | 61.94 | 62.25 | 61.88 | 62.18 | +0.45% | 2.32 | 0.53% |
| 2026-01-08 | 61.81 | 61.95 | 61.66 | 61.90 | +0.13% | 1.83 | 0.42% |
| 2026-01-07 | 62.23 | 62.28 | 61.72 | 61.82 | -0.55% | 2.14 | 0.49% |
| 2026-01-06 | 61.78 | 62.19 | 61.62 | 62.16 | +0.66% | 2.78 | 0.63% |
| 2026-01-05 | 61.24 | 61.84 | 61.23 | 61.75 | +0.90% | 2.72 | 0.62% |
| 2025-12-31 | 61.26 | 61.34 | 61.12 | 61.20 | -0.11% | 1.28 | 0.30% |
| 2025-12-30 | 61.28 | 61.38 | 61.12 | 61.27 | -0.15% | 1.43 | 0.33% |
| 2025-12-29 | 61.82 | 61.87 | 61.27 | 61.36 | -0.86% | 2.12 | 0.48% |
| 2025-12-26 | 62.00 | 62.08 | 61.80 | 61.89 | -0.23% | 1.32 | 0.30% |
| 2025-12-25 | 61.96 | 62.17 | 61.83 | 62.03 | +0.23% | 1.32 | 0.30% |
| 2025-12-24 | 61.96 | 62.05 | 61.73 | 61.89 | -0.34% | 1.34 | 0.31% |
| 2025-12-23 | 62.34 | 62.39 | 61.92 | 62.10 | -0.30% | 1.60 | 0.36% |
| 2025-12-22 | 62.48 | 62.58 | 62.17 | 62.29 | -0.30% | 1.87 | 0.42% |
| 2025-12-19 | 62.31 | 62.62 | 62.19 | 62.48 | +0.26% | 1.95 | 0.44% |
| 2025-12-18 | 62.15 | 62.45 | 62.13 | 62.32 | +0.13% | 1.19 | 0.27% |