重庆啤酒 (600132) - 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
2026-08-21	41.16	40.28	-0.87	-2.11%	40.26	41.25	46250	18741	0.96%
2026-08-20	41.76	41.15	-1.36	-3.20%	40.95	42.50	75055	31054	1.55%
2026-08-19	42.88	42.51	-0.09	-0.21%	42.34	43.20	26510	11312	0.55%
2026-08-18	43.01	42.60	-0.38	-0.88%	42.40	43.43	26357	11252	0.54%
2026-08-17	42.60	42.98	0.14	0.33%	42.23	43.01	26324	11243	0.54%
2026-08-14	43.27	42.84	-0.33	-0.76%	42.80	43.29	24883	10690	0.51%
2026-08-13	43.66	43.17	-0.62	-1.42%	43.17	43.77	29566	12856	0.61%
2026-08-12	43.58	43.79	0.22	0.50%	43.30	43.93	31072	13565	0.64%
2026-08-11	44.36	43.57	-0.74	-1.67%	43.53	44.49	39243	17217	0.81%
2026-08-10	44.07	44.31	0.25	0.57%	43.76	44.77	47245	20970	0.98%
2026-08-07	43.95	44.06	0.09	0.20%	43.30	44.11	44115	19293	0.91%
2026-08-06	44.84	43.97	-0.80	-1.79%	43.75	44.95	47900	21102	0.99%
2026-08-05	45.85	44.77	-1.07	-2.33%	44.47	46.10	50525	22690	1.04%
2026-08-04	46.91	45.84	-1.23	-2.61%	45.70	47.80	47002	21748	0.97%
2026-08-03	46.89	47.07	0.55	1.18%	46.57	48.25	55203	26191	1.14%
2026-07-31	46.20	46.52	-0.83	-1.75%	46.00	47.50	59507	27922	1.23%
2026-07-30	46.10	47.35	1.25	2.71%	45.90	47.75	65819	31072	1.36%
2026-07-29	44.80	46.10	1.41	3.16%	44.80	46.83	69288	31994	1.43%
2026-07-28	43.60	44.69	1.01	2.31%	43.20	44.86	42611	18788	0.88%
2026-07-27	43.80	43.68	0.18	0.41%	43.21	44.12	30441	13301	0.63%
2026-07-24	44.35	43.50	-1.00	-2.25%	43.50	44.99	25076	11013	0.52%
2026-07-23	44.30	44.50	-0.09	-0.20%	43.70	44.63	26832	11877	0.55%
2026-07-22	43.68	44.59	0.92	2.11%	43.15	44.60	46864	20542	0.97%
2026-07-21	44.36	43.67	-0.64	-1.44%	43.46	45.49	60244	26766	1.24%
2026-07-20	43.10	44.31	1.12	2.59%	43.00	44.81	59899	26470	1.24%
2026-07-17	43.70	43.19	-0.51	-1.17%	43.13	44.38	41513	18110	0.86%
2026-07-16	43.28	43.70	0.42	0.97%	42.90	43.92	40181	17483	0.83%
2026-07-15	42.00	43.28	1.13	2.68%	41.73	43.60	42126	18118	0.87%
2026-07-14	41.83	42.15	0.32	0.77%	41.72	42.49	33383	14077	0.69%
2026-07-13	41.74	41.83	0.08	0.19%	41.22	42.00	30821	12846	0.64%
2026-07-10	41.18	41.75	0.51	1.24%	41.00	41.95	40861	16995	0.84%
2026-07-09	41.71	41.24	-0.68	-1.62%	41.02	41.88	29197	12073	0.60%
2026-07-08	41.86	41.92	0.07	0.17%	41.39	42.35	28754	12035	0.59%
2026-07-07	43.15	41.85	-1.30	-3.01%	41.72	43.35	30913	13053	0.64%
2026-07-06	42.44	43.15	0.71	1.67%	42.04	43.60	33867	14519	0.70%
2026-07-03	42.03	42.44	0.48	1.14%	41.66	42.71	27204	11509	0.56%
2026-07-02	41.88	41.96	0.01	0.02%	41.30	42.54	38437	16079	0.79%
2026-07-01	41.47	41.95	0.65	1.57%	40.73	42.35	39036	16252	0.81%
2026-06-30	42.30	41.30	-1.00	-2.36%	40.89	42.32	37234	15381	0.77%
2026-06-29	41.30	42.30	0.95	2.30%	40.35	43.10	50738	21279	1.05%
2026-06-26	41.95	41.35	-0.78	-1.85%	41.26	42.60	33570	13965	0.69%
2026-06-25	42.40	42.13	-0.41	-0.96%	41.85	42.90	41204	17404	0.85%
2026-06-24	43.90	42.54	-1.11	-2.54%	42.51	43.99	36928	15905	0.76%
2026-06-23	44.13	43.65	-0.57	-1.29%	43.60	44.96	35853	15828	0.74%
2026-06-22	44.20	44.22	-0.11	-0.25%	43.21	44.57	48752	21341	1.01%
2026-06-18	46.07	44.33	-1.57	-3.42%	44.14	46.07	54630	24489	1.13%
2026-06-17	48.38	47.10	-1.26	-2.61%	46.91	48.60	45712	21632	0.94%
2026-06-16	49.38	48.36	-1.04	-2.11%	48.16	49.40	47476	22980	0.98%
2026-06-15	50.15	49.40	-1.06	-2.10%	49.16	50.45	53595	26579	1.11%
2026-06-12	49.26	50.46	1.25	2.54%	48.68	50.85	54130	26940	1.12%
2026-06-11	50.29	49.21	-1.58	-3.11%	48.90	50.29	48371	23876	1.00%
2026-06-10	48.59	50.79	2.09	4.29%	48.47	50.80	69688	34884	1.44%
2026-06-09	49.75	48.70	-1.39	-2.78%	48.51	50.21	52506	25826	1.08%
2026-06-08	50.60	50.09	-0.52	-1.03%	49.73	51.60	42039	21144	0.87%
2026-06-05	51.05	50.61	-0.02	-0.04%	50.52	52.00	41918	21450	0.87%
2026-06-04	51.57	50.63	-1.27	-2.45%	50.58	52.00	35173	17985	0.73%
2026-06-03	52.72	51.90	-1.00	-1.89%	50.70	52.72	62120	31889	1.28%
2026-06-02	53.15	52.90	-0.61	-1.14%	52.70	53.89	49454	26315	1.02%
2026-06-01	53.02	53.51	0.59	1.11%	52.50	53.51	67378	35783	1.39%
2026-05-29	49.80	52.92	2.91	5.82%	49.52	53.05	89465	46414	1.85%
2026-05-28	50.60	50.01	-1.01	-1.98%	49.83	51.30	39357	19825	0.81%
2026-05-27	50.74	51.02	0.13	0.26%	49.31	51.02	63993	32084	1.32%
2026-05-26	50.81	50.89	-0.17	-0.33%	50.13	51.18	34999	17682	0.72%
2026-05-25	51.91	51.06	-0.75	-1.45%	50.83	52.05	39052	19971	0.81%
2026-05-22	52.15	51.81	-0.40	-0.77%	51.81	52.43	26489	13791	0.55%
2026-05-21	53.26	52.21	-1.03	-1.93%	52.16	53.58	34027	17981	0.70%
2026-05-20	52.91	53.24	0.33	0.62%	52.81	53.73	35248	18772	0.73%
2026-05-19	52.80	52.91	0.19	0.36%	52.42	53.13	26351	13938	0.54%
2026-05-18	52.77	52.72	0.28	0.53%	51.91	53.25	42910	22512	0.89%
2026-05-15	52.92	52.44	-0.50	-0.94%	52.31	53.04	32792	17234	0.68%
2026-05-14	52.67	52.94	0.27	0.51%	52.16	53.72	47028	24861	0.97%
2026-05-13	53.00	52.67	-0.32	-0.60%	52.50	53.28	39488	20795	0.82%