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
2026-05-08	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%
2026-03-13	56.70	58.43	1.83	3.23%	56.60	59.22	85137	49738	1.76%
2026-03-12	56.22	56.60	0.38	0.68%	55.69	57.35	45426	25723	0.94%
2026-03-11	57.50	56.22	-0.82	-1.44%	55.94	57.58	49744	28019	1.03%
2026-03-10	56.92	57.04	0.14	0.25%	56.70	57.59	31045	17728	0.64%
2026-03-09	56.94	56.90	-0.59	-1.03%	56.65	57.44	40478	23086	0.84%
2026-03-06	56.06	57.49	1.44	2.57%	55.70	57.59	49464	28131	1.02%
2026-03-05	56.56	56.05	0.02	0.04%	55.74	56.60	29559	16553	0.61%
2026-03-04	56.28	56.03	-0.65	-1.15%	55.30	56.70	45854	25653	0.95%
2026-03-03	56.04	56.68	0.67	1.20%	55.84	57.28	66844	37896	1.38%
2026-03-02	54.90	56.01	0.56	1.01%	54.51	56.28	44599	24841	0.92%
2026-02-27	55.28	55.45	0.45	0.82%	55.16	55.73	30063	16668	0.62%
2026-02-26	55.35	55.00	0.36	0.66%	54.77	55.50	32214	17740	0.67%
2026-02-25	54.18	54.64	0.40	0.74%	54.07	55.06	28797	15765	0.60%
2026-02-24	54.56	54.24	0.12	0.22%	53.90	54.65	24463	13285	0.51%
2026-02-13	54.32	54.12	-0.01	-0.02%	54.03	54.55	27595	14988	0.57%
2026-02-12	54.70	54.13	-0.64	-1.17%	54.00	54.85	25146	13661	0.52%
2026-02-11	55.01	54.77	-0.33	-0.60%	54.00	55.28	27760	15247	0.57%
2026-02-10	55.23	55.10	-0.11	-0.20%	54.69	55.40	31514	17325	0.65%
2026-02-09	55.53	55.21	-0.40	-0.72%	55.00	55.98	53074	29336	1.10%
2026-02-06	55.65	55.61	-0.06	-0.11%	55.46	56.65	76994	43097	1.59%
2026-02-05	55.00	55.67	1.27	2.33%	54.55	56.16	97201	53777	2.01%
2026-02-04	53.94	54.40	0.68	1.27%	53.35	54.67	41834	22707	0.86%
2026-02-03	53.88	53.72	-0.16	-0.30%	53.51	54.76	35519	19148	0.73%
2026-02-02	52.39	53.88	1.77	3.40%	52.20	54.61	106600	57685	2.20%
2026-01-30	54.08	52.11	-2.51	-4.60%	52.11	54.08	60995	32328	1.26%
2026-01-29	52.83	54.62	1.82	3.45%	52.71	54.64	76061	41022	1.57%