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
2026-05-08	62.32	62.46	0.01	0.02%	62.20	62.64	51798	32327	0.73%
2026-05-07	62.87	62.45	-0.44	-0.70%	62.35	63.00	64575	40396	0.91%
2026-05-06	63.59	62.89	-0.52	-0.82%	62.65	63.64	90676	57108	1.28%
2026-04-30	63.21	63.41	0.20	0.32%	62.93	63.83	78650	49851	1.11%
2026-04-29	63.20	63.21	0.06	0.10%	62.88	63.38	65461	41344	0.92%
2026-04-28	62.42	63.15	1.25	2.02%	62.15	63.30	88354	55578	1.25%
2026-04-27	61.80	61.90	0.22	0.36%	61.75	62.20	40066	24824	0.56%
2026-04-24	61.92	61.68	-0.31	-0.50%	61.56	61.98	31939	19718	0.45%
2026-04-23	61.89	61.99	0.13	0.21%	61.80	62.30	43392	26926	0.61%
2026-04-22	62.02	61.86	-0.16	-0.26%	61.76	62.11	30438	18843	0.43%
2026-04-21	61.99	62.02	0.11	0.18%	61.61	62.22	31771	19695	0.45%
2026-04-20	61.91	61.91	-0.04	-0.06%	61.62	62.06	31238	19330	0.44%
2026-04-17	61.88	61.95	-0.11	-0.18%	61.75	62.05	30155	18661	0.43%
2026-04-16	62.01	62.06	0.06	0.10%	61.83	62.25	40242	24960	0.57%
2026-04-15	61.90	62.00	0.08	0.13%	61.86	62.22	31637	19610	0.45%
2026-04-14	62.35	61.92	-0.34	-0.55%	61.75	62.45	48402	29977	0.68%
2026-04-13	62.13	62.26	-0.12	-0.19%	61.85	62.29	33982	21082	0.48%
2026-04-10	62.70	62.38	-0.16	-0.26%	62.30	62.70	56917	35552	0.80%
2026-04-09	63.03	62.54	-0.91	-1.43%	62.50	63.30	47883	30051	0.68%
2026-04-08	63.50	63.45	0.44	0.70%	63.00	63.66	64277	40655	0.91%
2026-04-07	63.07	63.01	-0.10	-0.16%	62.51	63.45	46595	29319	0.66%
2026-04-03	64.16	63.11	-0.88	-1.38%	63.00	64.56	53386	34013	0.75%
2026-04-02	63.02	63.99	0.69	1.09%	63.00	64.10	83615	53260	1.18%
2026-04-01	62.15	63.30	1.44	2.33%	62.11	63.30	74170	46612	1.05%
2026-03-31	62.57	61.86	-0.32	-0.51%	61.85	62.94	49823	31046	0.70%
2026-03-30	62.00	62.18	-0.29	-0.46%	61.78	62.76	44097	27438	0.62%
2026-03-27	61.50	62.47	0.27	0.43%	61.37	62.62	50178	31231	0.71%
2026-03-26	62.58	62.20	-0.47	-0.75%	62.12	62.88	43127	26921	0.61%
2026-03-25	62.20	62.67	0.37	0.59%	61.87	62.70	58609	36551	0.83%
2026-03-24	61.20	62.30	1.51	2.48%	60.20	62.30	65412	40129	0.92%
2026-03-23	62.07	60.79	-1.77	-2.83%	60.58	62.10	93887	57286	1.32%
2026-03-20	62.87	62.56	-0.32	-0.51%	62.52	63.31	48706	30648	0.69%
2026-03-19	62.83	62.88	-0.29	-0.46%	62.78	63.40	40143	25317	0.57%
2026-03-18	63.57	63.17	-0.63	-0.99%	62.78	63.80	56060	35398	0.79%
2026-03-17	63.82	63.80	-0.03	-0.05%	63.53	64.52	78825	50563	1.11%
2026-03-16	63.46	63.83	0.41	0.65%	63.46	64.23	73319	46827	1.03%
2026-03-13	62.96	63.42	0.21	0.33%	62.96	63.89	63742	40529	0.90%
2026-03-12	63.08	63.21	0.12	0.19%	62.79	63.30	49799	31403	0.70%
2026-03-11	62.92	63.09	0.14	0.22%	62.48	63.16	47327	29762	0.67%
2026-03-10	62.32	62.95	0.69	1.11%	62.30	63.08	51080	32108	0.72%
2026-03-09	61.99	62.26	-0.20	-0.32%	61.73	62.80	54447	33959	0.77%
2026-03-06	61.20	62.46	1.06	1.73%	61.10	62.48	50478	31263	0.71%
2026-03-05	61.49	61.40	-0.02	-0.03%	61.31	62.17	35374	21800	0.50%
2026-03-04	61.85	61.42	-0.68	-1.10%	61.01	62.10	54093	33198	0.76%
2026-03-03	61.81	62.10	0.13	0.21%	61.70	62.99	67672	42203	0.95%
2026-03-02	61.61	61.97	-0.50	-0.80%	61.36	62.31	61208	37819	0.86%
2026-02-27	62.53	62.47	-0.05	-0.08%	62.30	62.78	43716	27336	0.62%
2026-02-26	62.00	62.52	0.66	1.07%	61.80	62.60	44706	27838	0.63%
2026-02-25	61.77	61.86	0.21	0.34%	61.69	62.29	42504	26361	0.60%
2026-02-24	61.83	61.65	0.11	0.18%	61.51	62.28	28657	17684	0.40%
2026-02-13	61.68	61.54	-0.10	-0.16%	61.51	62.03	29115	17967	0.41%
2026-02-12	62.33	61.64	-0.69	-1.11%	61.59	62.33	43714	27014	0.62%
2026-02-11	62.70	62.33	-0.24	-0.38%	62.28	62.74	33081	20650	0.47%
2026-02-10	62.83	62.57	-0.33	-0.52%	62.30	62.89	34246	21410	0.48%
2026-02-09	63.10	62.90	-0.15	-0.24%	62.70	63.31	43043	27094	0.61%
2026-02-06	63.10	63.05	-0.28	-0.44%	62.61	63.60	62507	39394	0.88%
2026-02-05	62.50	63.33	0.98	1.57%	62.22	63.57	104969	66222	1.48%
2026-02-04	61.74	62.35	0.49	0.79%	61.44	62.50	68780	42790	0.97%
2026-02-03	61.20	61.86	0.33	0.54%	61.20	62.17	51792	31874	0.73%
2026-02-02	60.50	61.53	1.45	2.41%	60.50	62.85	79619	49254	1.12%
2026-01-30	63.30	60.08	-3.49	-5.49%	60.08	63.30	100178	61613	1.41%
2026-01-29	60.21	63.57	3.31	5.49%	60.15	63.57	155500	96548	2.19%