珠江啤酒 (002461) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	9.74	9.66	-0.08	-0.82%	9.63	9.80	81657	7937	0.37%
2026-03-19	9.75	9.74	-0.08	-0.81%	9.69	9.87	80351	7848	0.36%
2026-03-18	9.81	9.82	0.00	0.00%	9.73	9.85	77546	7594	0.35%
2026-03-17	9.85	9.82	-0.04	-0.41%	9.80	9.97	101705	10044	0.46%
2026-03-16	9.80	9.86	0.06	0.61%	9.77	9.90	124566	12246	0.56%
2026-03-13	9.72	9.80	0.08	0.82%	9.69	9.86	103304	10135	0.47%
2026-03-12	9.69	9.72	0.02	0.21%	9.65	9.79	86268	8381	0.39%
2026-03-11	9.64	9.70	0.06	0.62%	9.52	9.73	106500	10281	0.48%
2026-03-10	9.53	9.64	0.15	1.58%	9.48	9.64	99319	9529	0.45%
2026-03-09	9.48	9.49	-0.04	-0.42%	9.45	9.58	94263	8967	0.43%
2026-03-06	9.37	9.53	0.14	1.49%	9.31	9.54	104334	9853	0.47%
2026-03-05	9.53	9.39	-0.11	-1.16%	9.31	9.63	122948	11645	0.56%
2026-03-04	9.52	9.50	-0.06	-0.63%	9.40	9.58	127047	12063	0.57%
2026-03-03	9.45	9.56	0.12	1.27%	9.43	9.71	184821	17696	0.84%
2026-03-02	9.40	9.44	-0.06	-0.63%	9.37	9.59	107759	10180	0.49%
2026-02-27	9.50	9.50	0.02	0.21%	9.43	9.53	78828	7470	0.36%
2026-02-26	9.53	9.48	-0.01	-0.11%	9.45	9.56	71626	6800	0.32%
2026-02-25	9.42	9.49	0.07	0.74%	9.40	9.59	67824	6459	0.31%
2026-02-24	9.39	9.42	0.07	0.75%	9.33	9.45	48868	4590	0.22%
2026-02-13	9.43	9.35	-0.06	-0.64%	9.35	9.49	63961	6017	0.29%
2026-02-12	9.58	9.41	-0.21	-2.18%	9.41	9.62	69961	6626	0.32%
2026-02-11	9.58	9.62	0.04	0.42%	9.56	9.64	74215	7132	0.34%
2026-02-10	9.51	9.58	0.04	0.42%	9.45	9.63	68041	6498	0.31%
2026-02-09	9.48	9.54	0.08	0.85%	9.42	9.55	64608	6140	0.29%
2026-02-06	9.49	9.46	-0.03	-0.32%	9.38	9.57	86839	8219	0.39%
2026-02-05	9.37	9.49	0.12	1.28%	9.33	9.56	146700	13923	0.66%
2026-02-04	9.19	9.37	0.17	1.85%	9.11	9.38	111240	10328	0.50%
2026-02-03	9.38	9.20	-0.16	-1.71%	9.08	9.49	201352	18553	0.91%
2026-02-02	9.42	9.36	-0.11	-1.16%	9.34	9.63	149572	14156	0.68%
2026-01-30	9.76	9.47	-0.38	-3.86%	9.42	9.76	188275	17916	0.85%
2026-01-29	9.43	9.85	0.37	3.90%	9.42	9.85	191256	18514	0.86%
2026-01-28	9.46	9.48	0.02	0.21%	9.38	9.50	69099	6528	0.31%
2026-01-27	9.66	9.46	-0.22	-2.27%	9.40	9.66	88393	8383	0.40%
2026-01-26	9.73	9.68	-0.05	-0.51%	9.60	9.75	85756	8297	0.39%
2026-01-23	9.72	9.73	0.05	0.52%	9.67	9.75	63403	6161	0.29%
2026-01-22	9.65	9.68	0.06	0.62%	9.60	9.73	69132	6681	0.31%
2026-01-21	9.72	9.62	-0.12	-1.23%	9.53	9.73	89026	8550	0.40%
2026-01-20	9.64	9.74	0.13	1.35%	9.59	9.77	146250	14141	0.66%
2026-01-19	9.48	9.61	0.11	1.16%	9.43	9.64	84686	8106	0.38%
2026-01-16	9.46	9.50	0.06	0.64%	9.40	9.51	57583	5443	0.26%
2026-01-15	9.42	9.44	-0.01	-0.11%	9.42	9.49	45679	4319	0.21%
2026-01-14	9.50	9.45	-0.08	-0.84%	9.39	9.58	74107	7036	0.33%
2026-01-13	9.63	9.53	-0.03	-0.31%	9.51	9.63	63411	6066	0.29%
2026-01-12	9.53	9.56	0.03	0.31%	9.47	9.56	70366	6696	0.32%
2026-01-09	9.45	9.53	0.09	0.95%	9.43	9.53	64194	6084	0.29%
2026-01-08	9.48	9.44	-0.06	-0.63%	9.42	9.50	52004	4914	0.23%
2026-01-07	9.45	9.50	0.04	0.42%	9.41	9.56	71161	6753	0.32%
2026-01-06	9.40	9.46	0.07	0.75%	9.34	9.47	93750	8807	0.42%
2026-01-05	9.30	9.39	0.10	1.08%	9.25	9.40	100066	9350	0.45%
2025-12-31	9.32	9.29	-0.02	-0.21%	9.28	9.36	39584	3684	0.18%
2025-12-30	9.35	9.31	-0.05	-0.53%	9.27	9.40	57886	5395	0.26%
2025-12-29	9.58	9.36	-0.21	-2.19%	9.36	9.58	85858	8094	0.39%
2025-12-26	9.63	9.57	-0.08	-0.83%	9.55	9.66	60940	5841	0.28%
2025-12-25	9.68	9.65	-0.03	-0.31%	9.63	9.75	60989	5906	0.28%
2025-12-24	9.61	9.68	0.08	0.83%	9.58	9.72	68349	6609	0.31%
2025-12-23	9.65	9.60	-0.07	-0.72%	9.58	9.70	56627	5450	0.26%
2025-12-22	9.73	9.67	-0.05	-0.51%	9.66	9.85	77813	7567	0.35%
2025-12-19	9.63	9.72	0.11	1.14%	9.56	9.76	72376	6996	0.33%
2025-12-18	9.52	9.61	0.04	0.42%	9.52	9.65	51322	4932	0.23%
2025-12-17	9.50	9.57	0.05	0.53%	9.42	9.60	67521	6439	0.31%
2025-12-16	9.51	9.52	0.02	0.21%	9.49	9.63	56325	5375	0.25%
2025-12-15	9.50	9.50	0.05	0.53%	9.45	9.56	54385	5178	0.25%
2025-12-12	9.49	9.45	-0.03	-0.32%	9.45	9.58	91068	8661	0.41%