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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.30 | 62.40 | 61.80 | 62.24 | +0.06% | 1.98 | 0.45% |
| 2025-12-16 | 62.00 | 62.48 | 62.00 | 62.20 | -0.02% | 1.60 | 0.36% |
| 2025-12-15 | 62.10 | 62.51 | 62.10 | 62.21 | +0.19% | 2.20 | 0.50% |
| 2025-12-12 | 61.80 | 62.26 | 61.63 | 62.09 | +0.63% | 2.13 | 0.48% |
| 2025-12-11 | 62.03 | 62.05 | 61.60 | 61.70 | -0.52% | 1.70 | 0.39% |
| 2025-12-10 | 61.50 | 62.09 | 61.18 | 62.02 | +0.70% | 2.45 | 0.56% |
| 2025-12-09 | 62.58 | 62.61 | 61.48 | 61.59 | -1.58% | 4.19 | 0.95% |
| 2025-12-08 | 63.12 | 63.19 | 62.57 | 62.58 | -0.86% | 3.53 | 0.79% |
| 2025-12-05 | 63.58 | 63.72 | 62.67 | 63.12 | -0.79% | 3.48 | 0.78% |
| 2025-12-04 | 64.09 | 64.09 | 63.58 | 63.62 | -0.75% | 1.28 | 0.28% |
| 2025-12-03 | 64.01 | 64.19 | 63.84 | 64.10 | -0.16% | 1.41 | 0.31% |
| 2025-12-02 | 63.88 | 64.47 | 63.85 | 64.20 | +0.23% | 1.68 | 0.37% |
| 2025-12-01 | 63.50 | 64.22 | 63.47 | 64.05 | +0.79% | 2.75 | 0.61% |
| 2025-11-28 | 64.21 | 64.21 | 63.44 | 63.55 | -1.07% | 3.67 | 0.81% |
| 2025-11-27 | 64.38 | 64.46 | 64.19 | 64.24 | -0.25% | 1.74 | 0.38% |
| 2025-11-26 | 64.28 | 64.55 | 64.22 | 64.40 | +0.08% | 1.56 | 0.34% |
| 2025-11-25 | 64.66 | 64.82 | 64.25 | 64.35 | -0.12% | 2.52 | 0.55% |
| 2025-11-24 | 64.50 | 64.88 | 64.27 | 64.43 | -0.09% | 2.20 | 0.48% |
| 2025-11-21 | 65.12 | 65.49 | 64.20 | 64.49 | -1.20% | 3.09 | 0.67% |
| 2025-11-20 | 65.19 | 65.80 | 65.06 | 65.27 | +0.12% | 2.09 | 0.45% |