重庆啤酒(600132)股票行情 重庆啤酒股票行情 600132股票行情_爱股网
重庆啤酒(600132)股票行情
重庆啤酒(600132)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 53.57 | 53.28 | -0.29 | -0.54% | 53.22 | 53.79 | 20071 | 10725.60 | 0.41% |
| 2025-10-23 | 53.58 | 53.57 | -0.01 | -0.02% | 53.35 | 53.68 | 12242 | 6544.42 | 0.25% |
| 2025-10-22 | 53.46 | 53.58 | 0.11 | 0.21% | 53.40 | 53.90 | 17815 | 9562.87 | 0.37% |
| 2025-10-21 | 53.40 | 53.47 | 0.12 | 0.22% | 53.32 | 53.66 | 14732 | 7879.74 | 0.30% |
| 2025-10-20 | 53.44 | 53.35 | -0.03 | -0.06% | 53.28 | 53.62 | 16107 | 8604.05 | 0.33% |
| 2025-10-17 | 53.93 | 53.38 | -0.66 | -1.22% | 53.34 | 54.07 | 20859 | 11185.80 | 0.43% |
| 2025-10-16 | 53.92 | 54.04 | 0.12 | 0.22% | 53.77 | 54.31 | 21811 | 11778.57 | 0.45% |
| 2025-10-15 | 53.86 | 53.92 | 0.00 | 0.00% | 53.76 | 54.24 | 24378 | 13158.11 | 0.50% |
| 2025-10-14 | 53.39 | 53.92 | 0.53 | 0.99% | 53.27 | 53.99 | 32253 | 17327.62 | 0.67% |
| 2025-10-13 | 53.37 | 53.39 | -0.58 | -1.07% | 53.15 | 53.63 | 29158 | 15556.76 | 0.60% |
| 2025-10-10 | 53.61 | 53.97 | 0.32 | 0.60% | 53.45 | 54.16 | 25631 | 13822.35 | 0.53% |
| 2025-10-09 | 53.35 | 53.65 | 0.06 | 0.11% | 53.18 | 53.78 | 24941 | 13334.19 | 0.52% |
| 2025-09-30 | 53.50 | 53.59 | -0.13 | -0.24% | 53.50 | 53.80 | 16690 | 8954.15 | 0.34% |
| 2025-09-29 | 54.01 | 53.72 | -0.36 | -0.67% | 53.30 | 54.02 | 28572 | 15326.67 | 0.59% |
| 2025-09-26 | 53.43 | 54.08 | 0.40 | 0.75% | 53.31 | 54.20 | 24231 | 13027.57 | 0.50% |
| 2025-09-25 | 53.80 | 53.68 | -0.12 | -0.22% | 53.28 | 53.95 | 23591 | 12639.17 | 0.49% |
| 2025-09-24 | 53.40 | 53.80 | 0.41 | 0.77% | 53.08 | 53.93 | 21662 | 11589.29 | 0.45% |
| 2025-09-23 | 54.05 | 53.39 | -0.71 | -1.31% | 53.06 | 54.09 | 27242 | 14559.89 | 0.56% |
| 2025-09-22 | 54.39 | 54.10 | -0.58 | -1.06% | 54.02 | 54.47 | 21385 | 11584.08 | 0.44% |
| 2025-09-19 | 54.13 | 54.68 | 0.34 | 0.63% | 54.00 | 54.70 | 26999 | 14666.52 | 0.56% |
| 2025-09-18 | 54.68 | 54.34 | -0.34 | -0.62% | 54.12 | 54.75 | 31435 | 17098.87 | 0.65% |
| 2025-09-17 | 54.07 | 54.68 | 0.61 | 1.13% | 53.93 | 54.69 | 40146 | 21848.65 | 0.83% |
| 2025-09-16 | 54.16 | 54.07 | -0.09 | -0.17% | 53.91 | 54.28 | 28934 | 15643.70 | 0.60% |
| 2025-09-15 | 54.43 | 54.16 | -0.35 | -0.64% | 54.08 | 54.43 | 36736 | 19904.74 | 0.76% |
| 2025-09-12 | 54.80 | 54.51 | -0.34 | -0.62% | 54.51 | 54.90 | 39624 | 21639.09 | 0.82% |
| 2025-09-11 | 54.88 | 54.85 | 0.02 | 0.04% | 54.50 | 54.88 | 38966 | 21295.44 | 0.81% |
| 2025-09-10 | 54.97 | 54.83 | -0.13 | -0.24% | 54.82 | 55.06 | 22255 | 12215.96 | 0.46% |
| 2025-09-09 | 55.08 | 54.96 | -0.12 | -0.22% | 54.74 | 55.09 | 29130 | 15983.40 | 0.60% |
| 2025-09-08 | 54.99 | 55.08 | 0.08 | 0.15% | 54.72 | 55.13 | 48401 | 26598.90 | 1.00% |
| 2025-09-05 | 54.96 | 55.00 | 0.04 | 0.07% | 54.68 | 55.08 | 34197 | 18770.29 | 0.71% |
| 2025-09-04 | 54.52 | 54.96 | 0.30 | 0.55% | 54.34 | 55.15 | 47122 | 25791.45 | 0.97% |
| 2025-09-03 | 55.09 | 54.66 | -0.37 | -0.67% | 54.54 | 55.40 | 42762 | 23428.81 | 0.88% |
| 2025-09-02 | 55.05 | 55.03 | -0.04 | -0.07% | 54.72 | 55.30 | 49411 | 27172.60 | 1.02% |
| 2025-09-01 | 55.36 | 55.07 | -0.36 | -0.65% | 54.90 | 55.42 | 54329 | 29938.92 | 1.12% |
| 2025-08-29 | 55.00 | 55.43 | 0.37 | 0.67% | 54.89 | 55.69 | 60446 | 33503.29 | 1.25% |
| 2025-08-28 | 55.31 | 55.06 | -0.24 | -0.43% | 54.38 | 55.43 | 64776 | 35584.86 | 1.34% |
| 2025-08-27 | 55.90 | 55.30 | -0.60 | -1.07% | 55.20 | 56.10 | 75956 | 42264.25 | 1.57% |
| 2025-08-26 | 56.35 | 55.90 | -0.55 | -0.97% | 55.90 | 56.77 | 116206 | 65352.14 | 2.40% |
| 2025-08-25 | 55.86 | 56.45 | 0.70 | 1.26% | 55.82 | 56.77 | 96894 | 54446.82 | 2.00% |
| 2025-08-22 | 55.72 | 55.75 | -0.06 | -0.11% | 55.50 | 55.81 | 50488 | 28090.01 | 1.04% |
| 2025-08-21 | 55.98 | 55.81 | -0.23 | -0.41% | 55.50 | 55.98 | 59014 | 32897.41 | 1.22% |
| 2025-08-20 | 55.36 | 56.04 | 0.68 | 1.23% | 55.10 | 56.34 | 68077 | 37988.11 | 1.41% |
| 2025-08-19 | 55.26 | 55.36 | 0.05 | 0.09% | 55.20 | 55.76 | 45787 | 25378.67 | 0.95% |
| 2025-08-18 | 55.16 | 55.31 | 0.05 | 0.09% | 55.02 | 55.43 | 50839 | 28092.02 | 1.05% |
| 2025-08-15 | 54.77 | 55.26 | -0.31 | -0.56% | 54.65 | 55.32 | 58742 | 32280.15 | 1.21% |
| 2025-08-14 | 55.42 | 55.57 | 0.18 | 0.32% | 55.33 | 56.06 | 39821 | 22177.06 | 0.82% |
| 2025-08-13 | 55.43 | 55.39 | -0.03 | -0.05% | 55.21 | 55.58 | 31911 | 17680.04 | 0.66% |
| 2025-08-12 | 55.25 | 55.42 | 0.17 | 0.31% | 55.09 | 55.66 | 35536 | 19684.24 | 0.73% |
| 2025-08-11 | 55.19 | 55.25 | 0.07 | 0.13% | 54.90 | 55.40 | 29487 | 16273.39 | 0.61% |
| 2025-08-08 | 55.40 | 55.18 | -0.28 | -0.50% | 55.15 | 55.52 | 25347 | 14004.42 | 0.52% |
| 2025-08-07 | 55.37 | 55.46 | 0.10 | 0.18% | 55.30 | 55.65 | 27896 | 15470.67 | 0.58% |
| 2025-08-06 | 55.35 | 55.36 | 0.01 | 0.02% | 55.19 | 55.46 | 24909 | 13782.85 | 0.51% |
| 2025-08-05 | 55.26 | 55.35 | 0.10 | 0.18% | 55.08 | 55.38 | 37238 | 20556.21 | 0.77% |
| 2025-08-04 | 55.08 | 55.25 | 0.00 | 0.00% | 55.01 | 55.40 | 25389 | 14018.72 | 0.52% |
| 2025-08-01 | 55.16 | 55.25 | 0.03 | 0.05% | 55.08 | 55.43 | 25674 | 14182.77 | 0.53% |
| 2025-07-31 | 56.35 | 55.22 | -1.19 | -2.11% | 55.11 | 56.35 | 49028 | 27267.68 | 1.01% |
| 2025-07-30 | 56.22 | 56.41 | 0.19 | 0.34% | 56.04 | 57.10 | 51271 | 29078.04 | 1.06% |
| 2025-07-29 | 56.44 | 56.22 | -0.29 | -0.51% | 56.01 | 56.66 | 30266 | 17011.41 | 0.63% |
| 2025-07-28 | 56.48 | 56.51 | 0.00 | 0.00% | 56.23 | 57.06 | 42870 | 24271.16 | 0.89% |
| 2025-07-25 | 56.25 | 56.51 | 0.22 | 0.39% | 56.25 | 57.38 | 64277 | 36488.89 | 1.33% |
| 2025-07-24 | 55.84 | 56.29 | 0.36 | 0.64% | 55.64 | 56.37 | 67738 | 37905.58 | 1.40% |
| 2025-07-23 | 56.30 | 55.93 | -0.36 | -0.64% | 55.81 | 56.50 | 51943 | 29149.63 | 1.07% |
| 2025-07-22 | 55.41 | 56.29 | 0.90 | 1.62% | 55.28 | 56.34 | 80077 | 44738.01 | 1.65% |
| 2025-07-21 | 55.35 | 55.39 | 0.04 | 0.07% | 55.15 | 55.40 | 35662 | 19727.55 | 0.74% |
| 2025-07-18 | 55.14 | 55.35 | 0.22 | 0.40% | 55.02 | 55.35 | 36504 | 20143.46 | 0.75% |
| 2025-07-17 | 55.28 | 55.13 | -0.09 | -0.16% | 55.07 | 55.49 | 31507 | 17386.85 | 0.65% |
| 2025-07-16 | 55.06 | 55.22 | 0.09 | 0.16% | 55.05 | 55.29 | 18995 | 10484.62 | 0.39% |
| 2025-07-15 | 55.60 | 55.13 | -0.46 | -0.83% | 55.00 | 55.60 | 31100 | 17173.94 | 0.64% |
| 2025-07-14 | 55.40 | 55.59 | 0.22 | 0.40% | 55.10 | 55.63 | 36776 | 20361.87 | 0.76% |
| 2025-07-11 | 55.40 | 55.37 | -0.04 | -0.07% | 55.22 | 55.68 | 44414 | 24624.80 | 0.92% |
| 2025-07-10 | 55.31 | 55.41 | 0.08 | 0.14% | 55.09 | 55.55 | 31962 | 17675.39 | 0.66% |
| 2025-07-09 | 55.22 | 55.33 | 0.12 | 0.22% | 55.16 | 55.59 | 41125 | 22754.39 | 0.85% |
| 2025-07-08 | 55.14 | 55.21 | 0.07 | 0.13% | 55.07 | 55.29 | 30536 | 16842.03 | 0.63% |
| 2025-07-07 | 55.60 | 55.14 | -0.18 | -0.33% | 55.08 | 55.65 | 25500 | 14105.76 | 0.53% |
| 2025-07-04 | 55.17 | 55.32 | 0.10 | 0.18% | 55.02 | 55.38 | 25689 | 14194.20 | 0.53% |
| 2025-07-03 | 55.14 | 55.22 | 0.08 | 0.15% | 55.01 | 55.28 | 22404 | 12356.82 | 0.46% |
| 2025-07-02 | 54.96 | 55.14 | 0.08 | 0.15% | 54.92 | 55.33 | 24859 | 13693.02 | 0.51% |
| 2025-07-01 | 55.26 | 55.06 | -0.04 | -0.07% | 54.91 | 55.27 | 21932 | 12062.84 | 0.45% |
| 2025-06-30 | 55.05 | 55.10 | 0.05 | 0.09% | 54.82 | 55.30 | 23874 | 13138.51 | 0.49% |
| 2025-06-27 | 55.15 | 55.05 | -0.05 | -0.09% | 54.83 | 55.32 | 21025 | 11586.70 | 0.43% |
上证大盘股票行情在线 K线走势图
重庆啤酒(600132)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
