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
2025-10-31	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%
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%