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
2025-08-01	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%
2025-07-23	11.24	11.04	-0.23	-2.04%	11.03	11.27	114261	12694	0.52%
2025-07-22	11.25	11.27	0.07	0.63%	11.15	11.33	79191	8892	0.36%
2025-07-21	11.16	11.20	0.06	0.54%	11.11	11.25	55192	6176	0.25%
2025-07-18	11.16	11.14	-0.05	-0.45%	11.10	11.21	45009	5013	0.20%
2025-07-17	11.19	11.19	-0.01	-0.09%	11.15	11.32	46082	5168	0.21%
2025-07-16	11.08	11.20	0.13	1.17%	11.06	11.26	66188	7391	0.30%
2025-07-15	11.22	11.07	-0.11	-0.98%	11.02	11.37	92384	10314	0.42%
2025-07-14	11.11	11.18	0.06	0.54%	11.04	11.20	86643	9645	0.39%
2025-07-11	11.29	11.12	-0.14	-1.24%	11.02	11.37	117561	13101	0.53%
2025-07-10	11.25	11.26	0.05	0.45%	11.17	11.30	48040	5398	0.22%
2025-07-09	11.11	11.21	0.11	0.99%	11.10	11.32	76443	8578	0.35%
2025-07-08	11.16	11.10	-0.03	-0.27%	11.07	11.20	70394	7827	0.32%
2025-07-07	11.18	11.13	0.00	0.00%	11.07	11.20	44354	4937	0.20%
2025-07-04	11.16	11.13	-0.06	-0.54%	11.07	11.20	57193	6366	0.26%
2025-07-03	11.27	11.19	-0.08	-0.71%	11.16	11.28	44856	5023	0.20%
2025-07-02	11.41	11.27	-0.15	-1.31%	11.21	11.47	65506	7406	0.30%
2025-07-01	11.28	11.42	0.13	1.15%	11.18	11.56	87728	10018	0.40%
2025-06-30	11.18	11.29	0.11	0.98%	11.07	11.34	83058	9312	0.38%
2025-06-27	11.19	11.18	-0.04	-0.36%	11.12	11.25	61809	6916	0.28%
2025-06-26	11.15	11.22	0.06	0.54%	10.98	11.26	93963	10466	0.42%
2025-06-25	11.29	11.16	-0.08	-0.71%	11.11	11.30	89200	9960	0.40%
2025-06-24	11.10	11.24	0.13	1.17%	11.04	11.28	79790	8909	0.36%
2025-06-23	11.40	11.11	-0.27	-2.37%	11.06	11.48	111236	12399	0.50%
2025-06-20	11.15	11.38	0.18	1.61%	11.14	11.80	175213	20167	0.79%
2025-06-19	11.16	11.20	0.04	0.36%	11.10	11.48	120066	13566	0.54%
2025-06-18	11.16	11.16	0.20	1.82%	11.16	11.72	190808	21662	0.86%
2025-06-17	11.19	10.96	-0.22	-1.97%	10.91	11.40	128504	14273	0.58%
2025-06-16	10.81	11.18	0.28	2.57%	10.76	11.23	176345	19479	0.80%
2025-06-13	11.14	10.90	-0.27	-2.42%	10.60	11.19	285333	31023	1.29%
2025-06-12	11.27	11.17	-0.12	-1.06%	11.08	11.31	162980	18219	0.74%
2025-06-11	11.51	11.46	-0.04	-0.35%	11.40	11.54	91445	10478	0.41%
2025-06-10	11.64	11.50	-0.17	-1.46%	11.40	11.71	121532	14014	0.55%
2025-06-09	11.70	11.67	-0.06	-0.51%	11.54	11.79	107264	12507	0.48%
2025-06-06	11.81	11.73	-0.15	-1.26%	11.67	11.92	124347	14641	0.56%
2025-06-05	12.15	11.88	-0.38	-3.10%	11.83	12.21	154917	18479	0.70%
2025-06-04	11.80	12.26	0.46	3.90%	11.72	12.29	197514	23909	0.89%
2025-06-03	11.59	11.80	0.17	1.46%	11.54	11.89	169186	19873	0.76%
2025-05-30	11.60	11.63	0.00	0.00%	11.54	11.70	83961	9758	0.38%
2025-05-29	11.72	11.63	-0.18	-1.52%	11.59	11.80	123415	14405	0.56%
2025-05-28	11.46	11.81	0.35	3.05%	11.36	11.99	197522	23270	0.89%
2025-05-27	11.14	11.46	0.37	3.34%	11.14	11.55	140639	16073	0.64%
2025-05-26	11.04	11.09	-0.09	-0.81%	11.04	11.34	88198	9875	0.40%
2025-05-23	11.22	11.18	-0.04	-0.36%	11.16	11.36	95703	10752	0.43%
2025-05-22	11.15	11.22	0.02	0.18%	11.13	11.28	76735	8596	0.35%
2025-05-21	11.15	11.20	0.09	0.81%	11.00	11.28	104464	11622	0.47%
2025-05-20	10.95	11.11	0.14	1.28%	10.87	11.23	124171	13787	0.56%
2025-05-19	10.75	10.97	0.18	1.67%	10.66	10.98	115128	12525	0.52%
2025-05-16	10.70	10.79	0.10	0.94%	10.56	10.83	116196	12430	0.52%
2025-05-15	10.74	10.69	-0.02	-0.19%	10.63	10.85	129775	13909	0.59%
2025-05-14	10.67	10.71	-0.03	-0.28%	10.62	10.78	115101	12328	0.52%
2025-05-13	10.70	10.74	0.04	0.37%	10.56	10.80	81688	8726	0.37%
2025-05-12	10.82	10.70	-0.11	-1.02%	10.58	10.83	136472	14585	0.62%
2025-05-09	10.67	10.81	0.14	1.31%	10.58	10.84	87929	9475	0.40%
2025-05-08	10.65	10.67	-0.03	-0.28%	10.52	10.77	76283	8148	0.34%
2025-05-07	10.77	10.70	0.00	0.00%	10.66	10.89	101505	10918	0.46%
2025-05-06	10.58	10.70	0.12	1.13%	10.42	10.72	152514	16151	0.69%
2025-04-30	11.00	10.58	-0.40	-3.64%	10.55	11.12	199228	21249	0.90%
2025-04-29	11.01	10.98	-0.03	-0.27%	10.89	11.28	187342	20654	0.85%
2025-04-28	10.56	11.01	0.31	2.90%	10.53	11.17	255176	27926	1.15%
2025-04-25	10.17	10.70	0.59	5.84%	10.17	10.90	258601	27737	1.17%
2025-04-24	10.07	10.11	0.03	0.30%	10.04	10.17	50250	5082	0.23%