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
2025-12-16	54.45	54.62	0.31	0.57%	54.11	54.69	29504	16098	0.61%
2025-12-15	54.02	54.31	0.33	0.61%	54.02	54.58	25583	13915	0.53%
2025-12-12	53.59	53.98	0.57	1.07%	53.59	54.39	45326	24544	0.94%
2025-12-11	53.50	53.41	-0.10	-0.19%	53.36	54.10	34533	18552	0.71%
2025-12-10	52.52	53.51	0.99	1.88%	52.50	53.76	34991	18640	0.72%
2025-12-09	53.12	52.52	-0.53	-1.00%	52.52	53.15	27575	14545	0.57%
2025-12-08	53.50	53.05	-0.44	-0.82%	53.02	53.71	22184	11795	0.46%
2025-12-05	54.01	53.49	-0.52	-0.96%	53.45	54.01	15221	8164	0.31%
2025-12-04	54.37	54.01	-0.29	-0.53%	53.90	54.50	12351	6682	0.26%
2025-12-03	54.03	54.30	0.05	0.09%	54.01	54.54	20617	11200	0.43%
2025-12-02	53.90	54.25	0.35	0.65%	53.81	54.36	21297	11541	0.44%
2025-12-01	53.25	53.90	0.74	1.39%	53.21	54.10	24497	13168	0.51%
2025-11-28	53.09	53.16	0.15	0.28%	52.93	53.25	13631	7237	0.28%
2025-11-27	53.12	53.01	-0.02	-0.04%	52.90	53.29	13048	6931	0.27%
2025-11-26	53.36	53.03	-0.33	-0.62%	52.93	53.59	21484	11423	0.44%
2025-11-25	53.84	53.36	-0.32	-0.60%	53.34	53.88	19564	10480	0.40%
2025-11-24	53.76	53.68	0.22	0.41%	53.52	54.05	16595	8927	0.34%
2025-11-21	53.85	53.46	-0.61	-1.13%	53.17	54.20	28513	15297	0.59%
2025-11-20	54.25	54.07	-0.18	-0.33%	53.80	54.39	18561	10039	0.38%
2025-11-19	54.27	54.25	-0.02	-0.04%	54.04	54.60	23121	12555	0.48%
2025-11-18	54.30	54.27	-0.04	-0.07%	54.09	54.85	24400	13297	0.50%
2025-11-17	54.25	54.31	0.06	0.11%	53.80	54.49	24945	13504	0.52%
2025-11-14	54.35	54.25	-0.20	-0.37%	54.20	54.98	30063	16418	0.62%
2025-11-13	54.40	54.45	0.08	0.15%	53.84	54.58	27111	14696	0.56%
2025-11-12	54.28	54.37	0.02	0.04%	54.00	54.63	27959	15220	0.58%
2025-11-11	54.00	54.35	0.35	0.65%	53.73	54.35	33280	17992	0.69%
2025-11-10	53.13	54.00	0.94	1.77%	53.00	54.04	42840	22972	0.89%
2025-11-07	53.24	53.06	-0.16	-0.30%	53.01	53.37	14325	7618	0.30%
2025-11-06	53.44	53.22	-0.22	-0.41%	53.16	53.44	15076	8031	0.31%
2025-11-05	53.35	53.44	0.10	0.19%	53.04	53.79	23388	12497	0.48%
2025-11-04	53.71	53.34	-0.37	-0.69%	53.31	53.80	14740	7894	0.30%
2025-11-03	53.70	53.71	0.01	0.02%	53.26	53.85	21190	11353	0.44%
2025-10-31	53.28	53.70	0.20	0.37%	53.28	54.10	37957	20395	0.78%
2025-10-30	53.00	53.50	0.51	0.96%	52.99	53.75	33327	17814	0.69%
2025-10-29	53.18	52.99	-0.20	-0.38%	52.70	53.24	18899	9999	0.39%
2025-10-28	53.23	53.19	-0.05	-0.09%	53.10	53.33	16500	8774	0.34%
2025-10-27	53.30	53.24	-0.04	-0.08%	53.10	53.42	17191	9154	0.36%
2025-10-24	53.57	53.28	-0.29	-0.54%	53.22	53.79	20071	10725	0.41%
2025-10-23	53.58	53.57	-0.01	-0.02%	53.35	53.68	12242	6544	0.25%
2025-10-22	53.46	53.58	0.11	0.21%	53.40	53.90	17815	9562	0.37%
2025-10-21	53.40	53.47	0.12	0.22%	53.32	53.66	14732	7879	0.30%
2025-10-20	53.44	53.35	-0.03	-0.06%	53.28	53.62	16107	8604	0.33%
2025-10-17	53.93	53.38	-0.66	-1.22%	53.34	54.07	20859	11185	0.43%
2025-10-16	53.92	54.04	0.12	0.22%	53.77	54.31	21811	11778	0.45%
2025-10-15	53.86	53.92	0.00	0.00%	53.76	54.24	24378	13158	0.50%
2025-10-14	53.39	53.92	0.53	0.99%	53.27	53.99	32253	17327	0.67%
2025-10-13	53.37	53.39	-0.58	-1.07%	53.15	53.63	29158	15556	0.60%
2025-10-10	53.61	53.97	0.32	0.60%	53.45	54.16	25631	13822	0.53%
2025-10-09	53.35	53.65	0.06	0.11%	53.18	53.78	24941	13334	0.52%
2025-09-30	53.50	53.59	-0.13	-0.24%	53.50	53.80	16690	8954	0.34%
2025-09-29	54.01	53.72	-0.36	-0.67%	53.30	54.02	28572	15326	0.59%
2025-09-26	53.43	54.08	0.40	0.75%	53.31	54.20	24231	13027	0.50%
2025-09-25	53.80	53.68	-0.12	-0.22%	53.28	53.95	23591	12639	0.49%
2025-09-24	53.40	53.80	0.41	0.77%	53.08	53.93	21662	11589	0.45%
2025-09-23	54.05	53.39	-0.71	-1.31%	53.06	54.09	27242	14559	0.56%
2025-09-22	54.39	54.10	-0.58	-1.06%	54.02	54.47	21385	11584	0.44%
2025-09-19	54.13	54.68	0.34	0.63%	54.00	54.70	26999	14666	0.56%
2025-09-18	54.68	54.34	-0.34	-0.62%	54.12	54.75	31435	17098	0.65%
2025-09-17	54.07	54.68	0.61	1.13%	53.93	54.69	40146	21848	0.83%
2025-09-16	54.16	54.07	-0.09	-0.17%	53.91	54.28	28934	15643	0.60%
2025-09-15	54.43	54.16	-0.35	-0.64%	54.08	54.43	36736	19904	0.76%
2025-09-12	54.80	54.51	-0.34	-0.62%	54.51	54.90	39624	21639	0.82%
2025-09-11	54.88	54.85	0.02	0.04%	54.50	54.88	38966	21295	0.81%
2025-09-10	54.97	54.83	-0.13	-0.24%	54.82	55.06	22255	12215	0.46%
2025-09-09	55.08	54.96	-0.12	-0.22%	54.74	55.09	29130	15983	0.60%
2025-09-08	54.99	55.08	0.08	0.15%	54.72	55.13	48401	26598	1.00%