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
2026-06-24	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%
2026-05-12	53.76	52.99	-0.78	-1.45%	52.80	54.03	48180	25624	1.00%
2026-05-11	53.68	53.77	-0.01	-0.02%	53.20	54.19	45917	24630	0.95%
2026-05-08	53.27	53.78	0.56	1.05%	53.27	54.07	39879	21417	0.82%
2026-05-07	53.97	53.22	-0.75	-1.39%	53.05	54.14	51217	27328	1.06%
2026-05-06	55.69	53.97	-1.04	-1.89%	53.83	55.70	77660	42190	1.60%
2026-04-30	55.49	55.01	-1.18	-2.10%	54.28	55.73	59605	32810	1.23%
2026-04-29	56.09	56.19	0.10	0.18%	55.63	56.47	46742	26187	0.97%
2026-04-28	54.62	56.09	1.36	2.48%	54.27	56.22	48512	26952	1.00%
2026-04-27	54.18	54.73	0.56	1.03%	53.89	55.20	46007	25152	0.95%
2026-04-24	53.26	54.17	0.91	1.71%	52.75	54.37	45054	24213	0.93%
2026-04-23	52.87	53.26	0.28	0.53%	52.75	53.60	33119	17626	0.68%
2026-04-22	53.06	52.98	-0.36	-0.67%	52.85	53.34	29856	15820	0.62%
2026-04-21	53.80	53.34	-0.44	-0.82%	53.15	54.18	33334	17826	0.69%
2026-04-20	53.97	53.78	-0.19	-0.35%	53.53	54.08	32076	17266	0.66%
2026-04-17	54.11	53.97	-0.40	-0.74%	53.85	54.33	27751	14992	0.57%
2026-04-16	54.06	54.37	0.27	0.50%	53.80	54.41	34862	18866	0.72%
2026-04-15	54.00	54.10	0.03	0.06%	53.73	54.50	29964	16214	0.62%
2026-04-14	54.59	54.07	-0.54	-0.99%	53.52	54.80	44675	24078	0.92%
2026-04-13	54.85	54.61	-0.46	-0.84%	54.40	54.95	33773	18448	0.70%
2026-04-10	55.98	55.07	-0.54	-0.97%	54.92	55.99	44949	24912	0.93%
2026-04-09	56.98	55.61	-1.51	-2.64%	55.30	57.05	55809	31155	1.15%
2026-04-08	57.54	57.12	0.14	0.25%	56.85	57.75	49950	28539	1.03%
2026-04-07	57.14	56.98	-0.28	-0.49%	56.78	57.75	30762	17594	0.64%
2026-04-03	58.33	57.26	-0.73	-1.26%	57.13	58.46	32474	18746	0.67%
2026-04-02	57.00	57.99	0.77	1.35%	56.85	58.50	48096	27779	0.99%
2026-04-01	57.11	57.22	0.54	0.95%	56.84	57.64	38611	22065	0.80%
2026-03-31	57.47	56.68	-0.22	-0.39%	56.51	57.66	31125	17729	0.64%
2026-03-30	56.30	56.90	0.00	0.00%	55.61	57.44	32177	18269	0.66%
2026-03-27	56.50	56.90	-0.20	-0.35%	56.37	57.83	35169	20098	0.73%
2026-03-26	56.86	57.10	-0.29	-0.51%	56.80	57.76	29278	16737	0.60%
2026-03-25	57.50	57.39	0.43	0.75%	56.93	58.00	41045	23569	0.85%
2026-03-24	55.84	56.96	2.16	3.94%	55.22	57.04	47959	26954	0.99%
2026-03-23	56.67	54.80	-2.38	-4.16%	54.58	56.80	62087	34546	1.28%
2026-03-20	56.93	57.18	0.25	0.44%	56.63	57.77	44445	25455	0.92%
2026-03-19	57.51	56.93	-0.85	-1.47%	56.80	58.14	43782	25107	0.90%
2026-03-18	58.69	57.78	-1.14	-1.93%	57.53	59.85	51000	29634	1.05%
2026-03-17	58.30	58.92	0.35	0.60%	57.88	59.65	52323	30911	1.08%
2026-03-16	58.40	58.57	0.14	0.24%	58.14	59.43	60430	35526	1.25%