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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 65.32 | 65.57 | 65.13 | 65.19 | -0.46% | 1.56 | 0.34% |
| 2025-11-18 | 65.72 | 66.30 | 65.34 | 65.49 | -0.35% | 2.63 | 0.56% |
| 2025-11-17 | 66.24 | 66.26 | 65.46 | 65.72 | -0.79% | 2.30 | 0.49% |
| 2025-11-14 | 66.46 | 67.15 | 66.23 | 66.24 | -0.65% | 2.44 | 0.52% |
| 2025-11-13 | 66.49 | 67.10 | 66.01 | 66.67 | +0.29% | 4.06 | 0.86% |
| 2025-11-12 | 66.05 | 66.59 | 65.97 | 66.48 | +0.48% | 3.45 | 0.73% |
| 2025-11-11 | 66.06 | 66.25 | 65.68 | 66.16 | 0.00% | 3.12 | 0.67% |
| 2025-11-10 | 64.93 | 66.18 | 64.86 | 66.16 | +1.89% | 5.48 | 1.18% |
| 2025-11-07 | 65.15 | 65.27 | 64.84 | 64.93 | -0.34% | 2.57 | 0.56% |
| 2025-11-06 | 65.01 | 65.15 | 64.84 | 65.15 | -0.15% | 2.02 | 0.44% |
| 2025-11-05 | 65.04 | 65.25 | 64.75 | 65.25 | +0.02% | 2.49 | 0.54% |
| 2025-11-04 | 65.70 | 65.70 | 65.10 | 65.24 | -0.56% | 2.31 | 0.50% |
| 2025-11-03 | 65.72 | 65.84 | 65.42 | 65.61 | -0.15% | 2.07 | 0.44% |
| 2025-10-31 | 65.72 | 65.95 | 65.51 | 65.71 | +0.02% | 2.61 | 0.56% |
| 2025-10-30 | 65.52 | 65.96 | 65.38 | 65.70 | +0.20% | 3.13 | 0.67% |
| 2025-10-29 | 65.32 | 65.57 | 65.10 | 65.57 | +0.44% | 2.32 | 0.50% |
| 2025-10-28 | 65.80 | 65.87 | 65.18 | 65.28 | -1.03% | 4.84 | 1.04% |
| 2025-10-27 | 66.09 | 66.10 | 65.70 | 65.96 | -0.20% | 3.70 | 0.79% |
| 2025-10-24 | 66.45 | 66.58 | 66.04 | 66.09 | -0.53% | 2.85 | 0.61% |
| 2025-10-23 | 66.67 | 66.96 | 66.02 | 66.44 | -0.49% | 2.67 | 0.57% |