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
2025-10-31	9.32	9.38	0.05	0.54%	9.30	9.39	95543	8940	0.43%
2025-10-30	9.38	9.33	-0.05	-0.53%	9.30	9.38	119648	11175	0.54%
2025-10-29	9.38	9.38	-0.01	-0.11%	9.30	9.41	104634	9788	0.47%
2025-10-28	9.50	9.39	-0.11	-1.16%	9.35	9.50	132883	12483	0.60%
2025-10-27	9.61	9.50	-0.11	-1.14%	9.46	9.62	191363	18221	0.86%
2025-10-24	10.08	9.61	-0.53	-5.23%	9.58	10.13	236035	22791	1.07%
2025-10-23	10.10	10.14	0.04	0.40%	10.06	10.16	49464	5000	0.22%
2025-10-22	10.15	10.10	-0.04	-0.39%	10.09	10.25	49501	5038	0.22%
2025-10-21	10.21	10.14	-0.07	-0.69%	10.08	10.25	61039	6190	0.28%
2025-10-20	10.31	10.21	-0.08	-0.78%	10.08	10.35	72691	7408	0.33%
2025-10-17	10.33	10.29	-0.05	-0.48%	10.28	10.42	51288	5312	0.23%
2025-10-16	10.39	10.34	-0.03	-0.29%	10.28	10.46	82348	8518	0.37%
2025-10-15	10.25	10.37	0.10	0.97%	10.17	10.44	65326	6764	0.30%
2025-10-14	10.17	10.27	0.09	0.88%	10.15	10.29	65804	6728	0.30%
2025-10-13	9.99	10.18	0.07	0.69%	9.92	10.24	89456	9056	0.40%
2025-10-10	10.02	10.11	0.09	0.90%	9.97	10.17	65278	6598	0.29%
2025-10-09	10.00	10.02	0.01	0.10%	9.88	10.03	58915	5868	0.27%
2025-09-30	10.03	10.01	-0.09	-0.89%	9.99	10.10	44758	4484	0.20%
2025-09-29	10.10	10.10	0.00	0.00%	9.97	10.13	59248	5937	0.27%
2025-09-26	10.04	10.10	0.05	0.50%	9.97	10.11	53173	5346	0.24%
2025-09-25	10.10	10.05	-0.04	-0.40%	9.93	10.11	51965	5194	0.23%
2025-09-24	9.96	10.09	0.09	0.90%	9.88	10.12	48238	4858	0.22%
2025-09-23	10.00	10.00	0.00	0.00%	9.88	10.02	59661	5932	0.27%
2025-09-22	10.13	10.00	-0.14	-1.38%	9.96	10.18	88202	8833	0.40%
2025-09-19	10.27	10.14	-0.21	-2.03%	10.05	10.27	94040	9522	0.42%
2025-09-18	10.41	10.35	-0.08	-0.77%	10.15	10.43	75220	7734	0.34%
2025-09-17	10.38	10.43	0.09	0.87%	10.33	10.44	58826	6111	0.27%
2025-09-16	10.32	10.34	0.02	0.19%	10.30	10.35	42548	4393	0.19%
2025-09-15	10.38	10.32	-0.06	-0.58%	10.28	10.45	59573	6166	0.27%
2025-09-12	10.55	10.38	-0.14	-1.33%	10.36	10.55	76048	7929	0.34%
2025-09-11	10.51	10.52	-0.01	-0.09%	10.42	10.55	60398	6325	0.27%
2025-09-10	10.67	10.53	-0.13	-1.22%	10.50	10.68	65444	6905	0.30%
2025-09-09	10.78	10.66	-0.12	-1.11%	10.58	10.79	59563	6343	0.27%
2025-09-08	10.69	10.78	0.09	0.84%	10.65	10.85	103413	11125	0.47%
2025-09-05	10.77	10.69	-0.05	-0.47%	10.56	10.77	69188	7363	0.31%
2025-09-04	10.71	10.74	0.05	0.47%	10.60	10.77	58872	6291	0.27%
2025-09-03	10.84	10.69	-0.10	-0.93%	10.62	10.89	65699	7056	0.30%
2025-09-02	10.84	10.79	-0.04	-0.37%	10.75	10.93	76269	8261	0.34%
2025-09-01	10.77	10.83	0.06	0.56%	10.73	10.92	121571	13181	0.55%
2025-08-29	10.66	10.77	0.18	1.70%	10.60	10.90	119536	12925	0.54%
2025-08-28	10.57	10.59	0.03	0.28%	10.41	10.65	74257	7814	0.34%
2025-08-27	10.78	10.56	-0.19	-1.77%	10.55	10.78	76533	8163	0.35%
2025-08-26	10.74	10.75	0.02	0.19%	10.68	10.81	76103	8195	0.34%
2025-08-25	10.66	10.73	0.09	0.85%	10.59	10.75	110064	11758	0.50%
2025-08-22	10.68	10.64	-0.05	-0.47%	10.56	10.73	77955	8280	0.35%
2025-08-21	10.74	10.69	-0.04	-0.37%	10.65	10.77	95996	10266	0.43%
2025-08-20	10.55	10.73	0.16	1.51%	10.51	10.75	127340	13593	0.58%
2025-08-19	10.52	10.57	0.05	0.48%	10.52	10.62	88080	9315	0.40%
2025-08-18	10.49	10.52	0.03	0.29%	10.45	10.54	80890	8505	0.37%
2025-08-15	10.43	10.49	0.03	0.29%	10.36	10.52	99987	10430	0.45%
2025-08-14	10.51	10.46	-0.06	-0.57%	10.44	10.58	90479	9512	0.41%
2025-08-13	10.48	10.52	0.05	0.48%	10.46	10.53	108904	11444	0.49%
2025-08-12	10.43	10.47	0.04	0.38%	10.42	10.48	69167	7232	0.31%
2025-08-11	10.53	10.43	-0.09	-0.86%	10.38	10.53	115521	12055	0.52%
2025-08-08	10.46	10.52	0.06	0.57%	10.43	10.57	144328	15187	0.65%
2025-08-07	10.50	10.46	-0.04	-0.38%	10.41	10.53	139896	14630	0.63%
2025-08-06	10.42	10.50	0.10	0.96%	10.31	10.50	144682	15098	0.65%
2025-08-05	10.36	10.40	0.04	0.39%	10.32	10.52	167125	17393	0.76%
2025-08-04	10.24	10.36	0.11	1.07%	10.19	10.38	86637	8951	0.39%
2025-08-01	10.27	10.25	-0.01	-0.10%	10.18	10.33	101424	10382	0.46%
2025-07-31	10.53	10.26	-0.27	-2.56%	10.25	10.55	114129	11823	0.52%
2025-07-30	10.44	10.53	0.04	0.38%	10.43	10.59	104055	10964	0.47%
2025-07-29	10.55	10.49	-0.07	-0.66%	10.41	10.57	91011	9519	0.41%
2025-07-28	10.71	10.56	-0.15	-1.40%	10.50	10.71	154535	16354	0.70%
2025-07-25	10.73	10.71	-0.04	-0.37%	10.61	10.77	107294	11488	0.48%
2025-07-24	11.02	10.75	-0.29	-2.63%	10.70	11.04	252099	27124	1.14%