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
2025-09-16	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%
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%