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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 67.01 | 67.31 | 66.75 | 66.77 | -0.61% | 1.71 | 0.36% |
| 2025-10-21 | 67.70 | 67.70 | 67.14 | 67.18 | -0.78% | 2.61 | 0.55% |
| 2025-10-20 | 67.38 | 67.88 | 67.15 | 67.71 | +0.16% | 2.38 | 0.50% |
| 2025-10-17 | 68.14 | 68.50 | 67.50 | 67.60 | -0.79% | 3.60 | 0.75% |
| 2025-10-16 | 68.12 | 68.55 | 67.92 | 68.14 | +0.03% | 3.43 | 0.71% |
| 2025-10-15 | 67.71 | 68.60 | 67.30 | 68.12 | +0.61% | 5.27 | 1.09% |
| 2025-10-14 | 67.55 | 67.85 | 66.93 | 67.71 | +0.76% | 4.35 | 0.91% |
| 2025-10-13 | 66.20 | 67.40 | 66.19 | 67.20 | -0.34% | 3.29 | 0.69% |
| 2025-10-10 | 66.38 | 67.77 | 66.32 | 67.43 | +1.28% | 5.34 | 1.12% |
| 2025-10-09 | 65.92 | 66.58 | 65.31 | 66.58 | +1.00% | 3.85 | 0.82% |
| 2025-09-30 | 66.46 | 66.50 | 65.91 | 65.92 | -0.96% | 3.39 | 0.72% |
| 2025-09-29 | 66.60 | 66.70 | 65.85 | 66.56 | 0.00% | 2.71 | 0.58% |
| 2025-09-26 | 65.93 | 66.61 | 65.80 | 66.56 | +0.85% | 2.73 | 0.58% |
| 2025-09-25 | 66.28 | 66.39 | 65.85 | 66.00 | -0.71% | 2.71 | 0.58% |
| 2025-09-24 | 65.70 | 66.55 | 65.65 | 66.47 | +0.73% | 2.13 | 0.45% |
| 2025-09-23 | 66.80 | 66.82 | 65.80 | 65.99 | -1.33% | 3.62 | 0.77% |
| 2025-09-22 | 67.39 | 67.39 | 66.80 | 66.88 | -0.85% | 2.57 | 0.54% |
| 2025-09-19 | 67.10 | 67.45 | 66.80 | 67.45 | +0.45% | 3.08 | 0.65% |
| 2025-09-18 | 67.59 | 67.59 | 67.07 | 67.15 | -0.65% | 4.32 | 0.91% |
| 2025-09-17 | 67.80 | 67.97 | 67.45 | 67.59 | -0.19% | 3.33 | 0.69% |