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
2025-04-03	58.66	59.82	0.42	0.71%	58.08	59.96	50303	29853	1.04%
2025-04-02	59.88	59.40	-0.55	-0.92%	59.14	60.50	34246	20491	0.71%
2025-04-01	58.79	59.95	1.42	2.43%	58.54	60.09	50463	30101	1.04%
2025-03-31	58.89	58.53	-0.29	-0.49%	58.50	59.68	34803	20531	0.72%
2025-03-28	59.01	58.82	-0.38	-0.64%	58.80	59.49	24738	14623	0.51%
2025-03-27	58.46	59.20	0.44	0.75%	58.35	59.30	29943	17648	0.62%
2025-03-26	58.94	58.76	-0.37	-0.63%	58.31	59.28	29327	17248	0.61%
2025-03-25	58.51	59.13	0.46	0.78%	58.42	59.80	39161	23143	0.81%
2025-03-24	58.44	58.67	0.22	0.38%	58.07	58.90	32423	18978	0.67%
2025-03-21	58.24	58.45	0.22	0.38%	57.95	58.82	33948	19794	0.70%
2025-03-20	60.00	58.23	-1.47	-2.46%	58.03	60.00	52042	30568	1.08%
2025-03-19	59.02	59.70	0.63	1.07%	58.67	60.00	48814	28956	1.01%
2025-03-18	59.10	59.07	-0.25	-0.42%	58.50	59.50	41394	24414	0.86%
2025-03-17	58.92	59.32	0.40	0.68%	57.40	59.71	89352	52500	1.85%
2025-03-14	57.00	58.92	2.06	3.62%	56.90	59.24	106884	62346	2.21%
2025-03-13	56.88	56.86	-0.02	-0.04%	56.39	57.86	39860	22728	0.82%
2025-03-12	58.12	56.88	-0.67	-1.16%	56.84	58.79	57882	33299	1.20%
2025-03-11	55.20	57.55	1.95	3.51%	55.15	57.65	73902	41825	1.53%
2025-03-10	55.57	55.60	0.03	0.05%	55.14	55.70	25128	13928	0.52%
2025-03-07	55.45	55.57	0.06	0.11%	55.05	55.80	38391	21246	0.79%
2025-03-06	55.50	55.51	0.31	0.56%	55.01	55.55	43158	23869	0.89%
2025-03-05	55.45	55.20	-0.25	-0.45%	54.90	55.58	26651	14687	0.55%
2025-03-04	55.50	55.45	-0.13	-0.23%	54.80	55.58	26669	14730	0.55%
2025-03-03	56.55	55.58	-0.60	-1.07%	55.50	57.57	49902	28098	1.03%
2025-02-28	56.87	56.18	-0.70	-1.23%	56.18	57.67	44261	25228	0.91%
2025-02-27	56.33	56.88	0.55	0.98%	56.04	57.15	44814	25446	0.93%
2025-02-26	55.33	56.33	1.00	1.81%	55.33	56.35	46962	26335	0.97%
2025-02-25	56.53	55.33	-1.39	-2.45%	55.30	56.64	41248	23068	0.85%
2025-02-24	56.90	56.72	-0.34	-0.60%	56.41	57.26	37745	21443	0.78%
2025-02-21	57.55	57.06	-0.51	-0.89%	56.83	57.93	40012	22865	0.83%
2025-02-20	57.00	57.57	0.37	0.65%	56.88	57.82	37183	21345	0.77%
2025-02-19	57.05	57.20	0.02	0.03%	56.40	57.20	40541	23070	0.84%
2025-02-18	56.60	57.18	0.66	1.17%	56.17	57.85	61695	35319	1.27%
2025-02-17	56.67	56.52	-0.27	-0.48%	56.01	56.77	37168	20945	0.77%
2025-02-14	56.90	56.79	-0.09	-0.16%	56.52	57.05	28004	15894	0.58%
2025-02-13	56.83	56.88	0.08	0.14%	56.83	57.50	45749	26139	0.95%
2025-02-12	56.80	56.80	-0.07	-0.12%	56.40	57.05	35837	20290	0.74%
2025-02-11	55.92	56.87	0.97	1.74%	55.90	57.45	74885	42486	1.55%
2025-02-10	55.20	55.90	0.70	1.27%	54.82	56.01	55686	30889	1.15%
2025-02-07	54.30	55.20	0.32	0.58%	54.11	55.50	54464	29993	1.13%
2025-02-06	54.48	54.88	0.41	0.75%	54.21	54.96	33809	18465	0.70%
2025-02-05	55.31	54.47	-0.77	-1.39%	54.00	55.44	35566	19373	0.73%
2025-01-27	54.47	55.24	0.83	1.53%	54.45	55.44	52531	28886	1.09%
2025-01-24	54.20	54.41	0.21	0.39%	53.67	54.47	45813	24775	0.95%
2025-01-23	54.73	54.20	0.06	0.11%	54.11	55.00	42934	23423	0.89%
2025-01-22	55.00	54.14	-0.86	-1.56%	53.71	55.01	61714	33406	1.28%
2025-01-21	57.30	55.00	-1.82	-3.20%	54.85	57.43	93314	51871	1.93%
2025-01-20	57.06	56.82	0.15	0.26%	56.66	57.80	40383	23147	0.83%
2025-01-17	56.06	56.67	0.61	1.09%	55.68	56.96	49489	27969	1.02%
2025-01-16	57.70	56.06	-1.44	-2.50%	55.60	58.08	82676	46718	1.71%
2025-01-15	58.00	57.50	-0.62	-1.07%	57.41	58.14	27602	15913	0.57%
2025-01-14	57.23	58.12	0.82	1.43%	57.15	58.36	41364	23964	0.85%
2025-01-13	56.40	57.30	0.82	1.45%	56.20	57.53	33416	18986	0.69%
2025-01-10	56.92	56.48	-0.44	-0.77%	56.29	57.48	27978	15896	0.58%
2025-01-09	57.30	56.92	-0.70	-1.21%	56.56	57.88	43675	24914	0.90%
2025-01-08	59.81	57.62	-2.19	-3.66%	56.79	59.81	73632	42585	1.52%
2025-01-07	60.26	59.81	-0.36	-0.60%	59.28	60.45	32147	19186	0.66%
2025-01-06	60.28	60.17	-1.55	-2.51%	59.88	61.78	40728	24682	0.84%
2025-01-03	62.72	61.72	-1.00	-1.59%	61.36	63.15	37210	23158	0.77%
2025-01-02	63.05	62.72	-0.30	-0.48%	62.35	64.40	47777	30251	0.99%
2024-12-31	63.26	63.02	-0.24	-0.38%	62.97	64.38	39659	25249	0.82%
2024-12-30	63.28	63.26	-0.19	-0.30%	62.81	63.98	21299	13490	0.44%
2024-12-27	64.19	63.45	-0.75	-1.17%	63.25	64.33	25885	16511	0.53%
2024-12-26	63.81	64.20	0.39	0.61%	63.50	64.49	25180	16124	0.52%
2024-12-25	63.89	63.81	-0.36	-0.56%	63.21	64.30	18384	11715	0.38%