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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 67.90 | 68.16 | 67.66 | 67.72 | +0.16% | 3.48 | 0.72% |
| 2025-09-15 | 67.71 | 67.82 | 67.40 | 67.61 | -0.43% | 3.54 | 0.74% |
| 2025-09-12 | 68.26 | 68.48 | 67.88 | 67.90 | -0.51% | 3.56 | 0.74% |
| 2025-09-11 | 68.02 | 68.26 | 67.82 | 68.25 | +0.10% | 3.33 | 0.69% |
| 2025-09-10 | 68.30 | 68.46 | 68.01 | 68.18 | -0.31% | 2.30 | 0.48% |
| 2025-09-09 | 68.25 | 68.44 | 67.86 | 68.39 | +0.13% | 3.45 | 0.71% |
| 2025-09-08 | 67.92 | 68.38 | 67.51 | 68.30 | +0.54% | 4.48 | 0.93% |
| 2025-09-05 | 67.71 | 67.96 | 67.34 | 67.93 | +0.34% | 4.06 | 0.85% |
| 2025-09-04 | 67.93 | 67.96 | 67.07 | 67.70 | -0.54% | 5.49 | 1.15% |
| 2025-09-03 | 69.20 | 69.83 | 67.74 | 68.07 | -1.41% | 7.30 | 1.51% |
| 2025-09-02 | 69.44 | 70.10 | 68.93 | 69.04 | -0.58% | 6.84 | 1.39% |
| 2025-09-01 | 69.53 | 69.98 | 69.04 | 69.44 | -0.09% | 5.90 | 1.20% |
| 2025-08-29 | 68.51 | 70.20 | 68.50 | 69.50 | +1.59% | 9.14 | 1.85% |
| 2025-08-28 | 68.93 | 69.14 | 67.70 | 68.41 | -0.83% | 7.44 | 1.54% |
| 2025-08-27 | 70.10 | 70.10 | 68.87 | 68.98 | -1.15% | 7.99 | 1.62% |
| 2025-08-26 | 69.72 | 70.23 | 69.25 | 69.78 | +0.13% | 8.46 | 1.71% |
| 2025-08-25 | 68.81 | 69.92 | 68.60 | 69.69 | +1.63% | 10.62 | 2.16% |
| 2025-08-22 | 68.55 | 68.65 | 68.21 | 68.57 | 0.00% | 5.60 | 1.16% |
| 2025-08-21 | 68.73 | 69.00 | 68.37 | 68.57 | -0.35% | 6.34 | 1.30% |
| 2025-08-20 | 67.93 | 68.93 | 67.56 | 68.81 | +1.28% | 8.63 | 1.78% |