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
2025-09-16	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%
2025-09-05	54.96	55.00	0.04	0.07%	54.68	55.08	34197	18770	0.71%
2025-09-04	54.52	54.96	0.30	0.55%	54.34	55.15	47122	25791	0.97%
2025-09-03	55.09	54.66	-0.37	-0.67%	54.54	55.40	42762	23428	0.88%
2025-09-02	55.05	55.03	-0.04	-0.07%	54.72	55.30	49411	27172	1.02%
2025-09-01	55.36	55.07	-0.36	-0.65%	54.90	55.42	54329	29938	1.12%
2025-08-29	55.00	55.43	0.37	0.67%	54.89	55.69	60446	33503	1.25%
2025-08-28	55.31	55.06	-0.24	-0.43%	54.38	55.43	64776	35584	1.34%
2025-08-27	55.90	55.30	-0.60	-1.07%	55.20	56.10	75956	42264	1.57%
2025-08-26	56.35	55.90	-0.55	-0.97%	55.90	56.77	116206	65352	2.40%
2025-08-25	55.86	56.45	0.70	1.26%	55.82	56.77	96894	54446	2.00%
2025-08-22	55.72	55.75	-0.06	-0.11%	55.50	55.81	50488	28090	1.04%
2025-08-21	55.98	55.81	-0.23	-0.41%	55.50	55.98	59014	32897	1.22%
2025-08-20	55.36	56.04	0.68	1.23%	55.10	56.34	68077	37988	1.41%
2025-08-19	55.26	55.36	0.05	0.09%	55.20	55.76	45787	25378	0.95%
2025-08-18	55.16	55.31	0.05	0.09%	55.02	55.43	50839	28092	1.05%
2025-08-15	54.77	55.26	-0.31	-0.56%	54.65	55.32	58742	32280	1.21%
2025-08-14	55.42	55.57	0.18	0.32%	55.33	56.06	39821	22177	0.82%
2025-08-13	55.43	55.39	-0.03	-0.05%	55.21	55.58	31911	17680	0.66%
2025-08-12	55.25	55.42	0.17	0.31%	55.09	55.66	35536	19684	0.73%
2025-08-11	55.19	55.25	0.07	0.13%	54.90	55.40	29487	16273	0.61%
2025-08-08	55.40	55.18	-0.28	-0.50%	55.15	55.52	25347	14004	0.52%
2025-08-07	55.37	55.46	0.10	0.18%	55.30	55.65	27896	15470	0.58%
2025-08-06	55.35	55.36	0.01	0.02%	55.19	55.46	24909	13782	0.51%
2025-08-05	55.26	55.35	0.10	0.18%	55.08	55.38	37238	20556	0.77%
2025-08-04	55.08	55.25	0.00	0.00%	55.01	55.40	25389	14018	0.52%
2025-08-01	55.16	55.25	0.03	0.05%	55.08	55.43	25674	14182	0.53%
2025-07-31	56.35	55.22	-1.19	-2.11%	55.11	56.35	49028	27267	1.01%
2025-07-30	56.22	56.41	0.19	0.34%	56.04	57.10	51271	29078	1.06%
2025-07-29	56.44	56.22	-0.29	-0.51%	56.01	56.66	30266	17011	0.63%
2025-07-28	56.48	56.51	0.00	0.00%	56.23	57.06	42870	24271	0.89%
2025-07-25	56.25	56.51	0.22	0.39%	56.25	57.38	64277	36488	1.33%
2025-07-24	55.84	56.29	0.36	0.64%	55.64	56.37	67738	37905	1.40%
2025-07-23	56.30	55.93	-0.36	-0.64%	55.81	56.50	51943	29149	1.07%
2025-07-22	55.41	56.29	0.90	1.62%	55.28	56.34	80077	44738	1.65%
2025-07-21	55.35	55.39	0.04	0.07%	55.15	55.40	35662	19727	0.74%
2025-07-18	55.14	55.35	0.22	0.40%	55.02	55.35	36504	20143	0.75%
2025-07-17	55.28	55.13	-0.09	-0.16%	55.07	55.49	31507	17386	0.65%
2025-07-16	55.06	55.22	0.09	0.16%	55.05	55.29	18995	10484	0.39%
2025-07-15	55.60	55.13	-0.46	-0.83%	55.00	55.60	31100	17173	0.64%
2025-07-14	55.40	55.59	0.22	0.40%	55.10	55.63	36776	20361	0.76%
2025-07-11	55.40	55.37	-0.04	-0.07%	55.22	55.68	44414	24624	0.92%
2025-07-10	55.31	55.41	0.08	0.14%	55.09	55.55	31962	17675	0.66%
2025-07-09	55.22	55.33	0.12	0.22%	55.16	55.59	41125	22754	0.85%
2025-07-08	55.14	55.21	0.07	0.13%	55.07	55.29	30536	16842	0.63%
2025-07-07	55.60	55.14	-0.18	-0.33%	55.08	55.65	25500	14105	0.53%
2025-07-04	55.17	55.32	0.10	0.18%	55.02	55.38	25689	14194	0.53%
2025-07-03	55.14	55.22	0.08	0.15%	55.01	55.28	22404	12356	0.46%
2025-07-02	54.96	55.14	0.08	0.15%	54.92	55.33	24859	13693	0.51%
2025-07-01	55.26	55.06	-0.04	-0.07%	54.91	55.27	21932	12062	0.45%
2025-06-30	55.05	55.10	0.05	0.09%	54.82	55.30	23874	13138	0.49%
2025-06-27	55.15	55.05	-0.05	-0.09%	54.83	55.32	21025	11586	0.43%
2025-06-26	55.36	55.10	-0.46	-0.83%	55.08	55.52	28933	15990	0.60%
2025-06-25	55.14	55.56	0.42	0.76%	54.93	55.57	29608	16352	0.61%
2025-06-24	54.57	55.14	0.61	1.12%	54.57	55.16	24595	13515	0.51%
2025-06-23	54.48	54.53	-0.29	-0.53%	54.13	54.65	24195	13162	0.50%
2025-06-20	54.96	54.82	0.09	0.16%	54.68	55.28	26585	14609	0.55%
2025-06-19	56.25	55.63	-0.68	-1.21%	55.50	56.31	30171	16830	0.62%
2025-06-18	56.99	56.31	-0.17	-0.30%	56.26	57.07	24920	14104	0.51%
2025-06-17	56.39	56.48	0.21	0.37%	56.27	56.57	20174	11384	0.42%
2025-06-16	56.27	56.27	-0.45	-0.79%	56.20	56.65	34570	19489	0.71%
2025-06-13	56.60	56.72	-0.02	-0.04%	56.13	56.83	37047	20916	0.77%
2025-06-12	57.69	56.74	-0.97	-1.68%	56.66	57.70	52664	30003	1.09%
2025-06-11	57.61	57.71	0.11	0.19%	57.52	57.87	23604	13623	0.49%
2025-06-10	58.01	57.60	-0.56	-0.96%	57.37	58.42	38880	22495	0.80%
2025-06-09	57.95	58.16	0.21	0.36%	57.56	58.22	36793	21315	0.76%