青岛啤酒 (600600) - 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
2026-09-16	50.70	50.40	-0.36	-0.71%	50.13	50.75	25490	12830	0.36%
2026-09-15	50.90	50.76	-0.04	-0.08%	50.59	50.99	18414	9357	0.26%
2026-09-14	50.51	50.80	0.29	0.57%	50.50	50.94	24172	12267	0.34%
2026-09-11	50.83	50.51	-0.39	-0.77%	50.26	50.90	35231	17774	0.50%
2026-09-10	51.17	50.90	-0.48	-0.93%	50.90	51.32	30726	15676	0.43%
2026-09-09	51.20	51.38	-0.09	-0.17%	51.03	51.49	34838	17872	0.49%
2026-09-08	51.45	51.47	0.00	0.00%	51.20	51.58	26699	13725	0.38%
2026-09-07	51.48	51.47	-0.02	-0.04%	51.08	51.74	32865	16852	0.46%
2026-09-04	50.74	51.49	0.75	1.48%	50.74	51.64	53245	27360	0.75%
2026-09-03	50.61	50.74	0.18	0.36%	50.61	51.07	27255	13861	0.38%
2026-09-02	50.80	50.56	-0.35	-0.69%	50.52	51.10	30788	15597	0.43%
2026-09-01	50.50	50.91	0.21	0.41%	50.50	51.19	40658	20703	0.57%
2026-08-31	51.02	50.70	-0.44	-0.86%	50.65	51.21	40664	20658	0.57%
2026-08-28	50.93	51.14	0.15	0.29%	50.79	51.37	38332	19598	0.54%
2026-08-27	51.03	50.99	-0.55	-1.07%	50.43	51.30	60847	30880	0.86%
2026-08-26	51.30	51.54	0.30	0.59%	51.24	51.69	35853	18479	0.51%
2026-08-25	50.77	51.24	0.52	1.03%	50.77	51.26	29976	15307	0.42%
2026-08-24	50.77	50.72	-0.10	-0.20%	50.60	51.00	36917	18762	0.52%
2026-08-21	51.45	50.82	-0.62	-1.21%	50.64	51.52	46297	23539	0.65%
2026-08-20	51.38	51.44	0.07	0.14%	51.27	51.75	37602	19353	0.53%
2026-08-19	51.68	51.37	-0.26	-0.50%	51.32	52.01	43276	22306	0.61%
2026-08-18	51.88	51.63	-0.48	-0.92%	51.40	52.16	54883	28345	0.77%
2026-08-17	52.42	52.11	-0.44	-0.84%	51.82	52.50	53740	27948	0.76%
2026-08-14	53.06	52.55	-0.52	-0.98%	52.48	53.14	44694	23533	0.63%
2026-08-13	53.40	53.07	-0.38	-0.71%	53.05	53.62	45777	24404	0.65%
2026-08-12	53.40	53.45	0.10	0.19%	53.03	53.72	51464	27458	0.73%
2026-08-11	53.80	53.35	-0.51	-0.95%	53.31	53.84	46975	25133	0.66%
2026-08-10	53.58	53.86	0.26	0.49%	53.45	54.23	62206	33534	0.88%
2026-08-07	53.60	53.60	0.04	0.07%	53.03	53.75	52372	27957	0.74%
2026-08-06	54.02	53.56	-0.46	-0.85%	53.31	54.10	58940	31600	0.83%
2026-08-05	54.50	54.02	-0.66	-1.21%	53.50	54.79	84020	45299	1.18%
2026-08-04	56.01	54.68	-1.51	-2.69%	54.57	56.20	85306	46893	1.20%
2026-08-03	56.01	56.19	0.19	0.34%	56.00	57.27	76820	43456	1.08%
2026-07-31	56.35	56.00	-1.45	-2.52%	55.85	57.20	143160	80765	2.02%
2026-07-30	55.72	57.45	1.89	3.40%	55.47	57.75	146202	83514	2.06%
2026-07-29	54.43	55.56	1.12	2.06%	54.20	56.15	110448	61407	1.56%
2026-07-28	52.98	54.44	1.36	2.56%	52.80	54.44	91826	49382	1.29%
2026-07-27	53.19	53.08	0.26	0.49%	52.78	53.73	48336	25765	0.68%
2026-07-24	53.63	52.82	-1.03	-1.91%	52.77	53.98	38321	20401	0.54%
2026-07-23	53.58	53.85	0.01	0.02%	53.05	54.04	45614	24460	0.64%
2026-07-22	53.21	53.84	0.28	0.52%	52.52	53.95	80344	42694	1.13%
2026-07-21	54.00	53.56	-0.49	-0.91%	53.33	55.22	116910	63413	1.65%
2026-07-20	52.53	54.05	1.54	2.93%	52.53	54.11	106538	57178	1.50%
2026-07-17	52.75	52.51	-0.35	-0.66%	52.37	53.36	69841	36894	0.98%
2026-07-16	52.17	52.86	0.27	0.51%	52.00	53.07	84846	44634	1.20%
2026-07-15	53.73	54.94	1.11	2.06%	53.40	55.22	102731	56187	1.45%
2026-07-14	53.68	53.83	0.17	0.32%	53.25	53.99	57475	30868	0.81%
2026-07-13	53.29	53.66	0.16	0.30%	52.90	53.88	48749	26075	0.69%
2026-07-10	52.80	53.50	0.62	1.17%	52.38	53.67	59111	31449	0.83%
2026-07-09	53.15	52.88	-0.43	-0.81%	52.65	53.30	39589	20934	0.56%
2026-07-08	53.33	53.31	-0.14	-0.26%	52.72	53.82	35999	19173	0.51%
2026-07-07	54.40	53.45	-0.99	-1.82%	53.08	54.40	50263	26892	0.71%
2026-07-06	53.18	54.44	1.06	1.99%	53.02	54.50	68078	36737	0.96%
2026-07-03	52.93	53.38	0.47	0.89%	52.72	53.58	57154	30380	0.81%
2026-07-02	52.80	52.91	0.02	0.04%	52.43	53.50	54510	28832	0.77%
2026-07-01	52.08	52.89	0.66	1.26%	51.70	53.47	70768	37351	1.00%
2026-06-30	52.93	52.23	-0.77	-1.45%	51.78	52.93	52651	27446	0.74%
2026-06-29	51.59	53.00	1.41	2.73%	50.47	53.09	88570	46209	1.25%
2026-06-26	52.51	51.59	-0.89	-1.70%	51.55	52.98	59006	30703	0.83%
2026-06-25	51.90	52.48	0.29	0.56%	51.59	52.92	80972	42319	1.14%
2026-06-24	53.39	52.19	-1.02	-1.92%	52.00	53.47	69916	36722	0.99%
2026-06-23	53.77	53.21	-0.71	-1.32%	53.13	54.28	65665	35199	0.93%
2026-06-22	53.67	53.92	0.02	0.04%	52.65	54.54	78003	41806	1.10%
2026-06-18	56.11	53.90	-2.20	-3.92%	53.65	56.13	108169	58979	1.53%
2026-06-17	57.78	56.10	-1.70	-2.94%	55.75	57.78	95238	53612	1.34%
2026-06-16	59.30	57.80	-1.70	-2.86%	57.76	59.41	98836	57503	1.39%
2026-06-15	60.30	59.50	-1.06	-1.75%	59.36	60.31	93566	55812	1.32%
2026-06-12	60.00	60.56	-0.13	-0.21%	59.60	60.80	78032	47005	1.10%
2026-06-11	60.50	60.69	-0.34	-0.56%	59.60	60.71	80083	48065	1.13%
2026-06-10	59.62	61.03	1.44	2.42%	59.53	61.03	101025	61269	1.42%
2026-06-09	59.80	59.59	-0.55	-0.91%	59.22	59.81	49097	29188	0.69%