青岛啤酒(600600)股票行情 青岛啤酒股票行情 600600股票行情_爱股网
青岛啤酒(600600)股票行情
青岛啤酒(600600)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 |
|---|
| 2025-10-31 | 65.72 | 65.71 | 0.01 | 0.02% | 65.51 | 65.95 | 39693 | 26070.19 | 0.56% |
| 2025-10-30 | 65.52 | 65.70 | 0.13 | 0.20% | 65.38 | 65.96 | 47577 | 31275.32 | 0.67% |
| 2025-10-29 | 65.32 | 65.57 | 0.29 | 0.44% | 65.10 | 65.57 | 35525 | 23227.93 | 0.50% |
| 2025-10-28 | 65.80 | 65.28 | -0.68 | -1.03% | 65.18 | 65.87 | 74038 | 48394.43 | 1.04% |
| 2025-10-27 | 66.09 | 65.96 | -0.13 | -0.20% | 65.70 | 66.10 | 56124 | 36990.28 | 0.79% |
| 2025-10-24 | 66.45 | 66.09 | -0.35 | -0.53% | 66.04 | 66.58 | 43113 | 28535.74 | 0.61% |
| 2025-10-23 | 66.67 | 66.44 | -0.33 | -0.49% | 66.02 | 66.96 | 40270 | 26740.46 | 0.57% |
| 2025-10-22 | 67.01 | 66.77 | -0.41 | -0.61% | 66.75 | 67.31 | 25460 | 17059.56 | 0.36% |
| 2025-10-21 | 67.70 | 67.18 | -0.53 | -0.78% | 67.14 | 67.70 | 38777 | 26099.32 | 0.55% |
| 2025-10-20 | 67.38 | 67.71 | 0.11 | 0.16% | 67.15 | 67.88 | 35163 | 23752.33 | 0.50% |
| 2025-10-17 | 68.14 | 67.60 | -0.54 | -0.79% | 67.50 | 68.50 | 52923 | 35973.27 | 0.75% |
| 2025-10-16 | 68.12 | 68.14 | 0.02 | 0.03% | 67.92 | 68.55 | 50307 | 34311.11 | 0.71% |
| 2025-10-15 | 67.71 | 68.12 | 0.41 | 0.61% | 67.30 | 68.60 | 77344 | 52694.26 | 1.09% |
| 2025-10-14 | 67.55 | 67.71 | 0.51 | 0.76% | 66.93 | 67.85 | 64313 | 43452.52 | 0.91% |
| 2025-10-13 | 66.20 | 67.20 | -0.23 | -0.34% | 66.19 | 67.40 | 49266 | 32948.04 | 0.69% |
| 2025-10-10 | 66.38 | 67.43 | 0.85 | 1.28% | 66.32 | 67.77 | 79249 | 53376.76 | 1.12% |
| 2025-10-09 | 65.92 | 66.58 | 0.66 | 1.00% | 65.31 | 66.58 | 58447 | 38519.26 | 0.82% |
| 2025-09-30 | 66.46 | 65.92 | -0.64 | -0.96% | 65.91 | 66.50 | 51217 | 33861.47 | 0.72% |
| 2025-09-29 | 66.60 | 66.56 | 0.00 | 0.00% | 65.85 | 66.70 | 40845 | 27069.24 | 0.58% |
| 2025-09-26 | 65.93 | 66.56 | 0.56 | 0.85% | 65.80 | 66.61 | 41169 | 27280.47 | 0.58% |
| 2025-09-25 | 66.28 | 66.00 | -0.47 | -0.71% | 65.85 | 66.39 | 41058 | 27122.57 | 0.58% |
| 2025-09-24 | 65.70 | 66.47 | 0.48 | 0.73% | 65.65 | 66.55 | 32210 | 21346.68 | 0.45% |
| 2025-09-23 | 66.80 | 65.99 | -0.89 | -1.33% | 65.80 | 66.82 | 54731 | 36181.67 | 0.77% |
| 2025-09-22 | 67.39 | 66.88 | -0.57 | -0.85% | 66.80 | 67.39 | 38455 | 25721.25 | 0.54% |
| 2025-09-19 | 67.10 | 67.45 | 0.30 | 0.45% | 66.80 | 67.45 | 45871 | 30781.18 | 0.65% |
| 2025-09-18 | 67.59 | 67.15 | -0.44 | -0.65% | 67.07 | 67.59 | 64178 | 43218.11 | 0.91% |
| 2025-09-17 | 67.80 | 67.59 | -0.13 | -0.19% | 67.45 | 67.97 | 49241 | 33283.32 | 0.69% |
| 2025-09-16 | 67.90 | 67.72 | 0.11 | 0.16% | 67.66 | 68.16 | 51324 | 34816.66 | 0.72% |
| 2025-09-15 | 67.71 | 67.61 | -0.29 | -0.43% | 67.40 | 67.82 | 52318 | 35364.68 | 0.74% |
| 2025-09-12 | 68.26 | 67.90 | -0.35 | -0.51% | 67.88 | 68.48 | 52391 | 35646.36 | 0.74% |
| 2025-09-11 | 68.02 | 68.25 | 0.07 | 0.10% | 67.82 | 68.26 | 48982 | 33325.00 | 0.69% |
| 2025-09-10 | 68.30 | 68.18 | -0.21 | -0.31% | 68.01 | 68.46 | 33709 | 22996.84 | 0.48% |
| 2025-09-09 | 68.25 | 68.39 | 0.09 | 0.13% | 67.86 | 68.44 | 50594 | 34459.89 | 0.71% |
| 2025-09-08 | 67.92 | 68.30 | 0.37 | 0.54% | 67.51 | 68.38 | 65756 | 44801.89 | 0.93% |
| 2025-09-05 | 67.71 | 67.93 | 0.23 | 0.34% | 67.34 | 67.96 | 59987 | 40583.45 | 0.85% |
| 2025-09-04 | 67.93 | 67.70 | -0.37 | -0.54% | 67.07 | 67.96 | 81315 | 54904.15 | 1.15% |
| 2025-09-03 | 69.20 | 68.07 | -0.97 | -1.40% | 67.74 | 69.83 | 106952 | 73046.33 | 1.51% |
| 2025-09-02 | 69.44 | 69.04 | -0.40 | -0.58% | 68.93 | 70.10 | 98356 | 68390.11 | 1.39% |
| 2025-09-01 | 69.53 | 69.44 | -0.06 | -0.09% | 69.04 | 69.98 | 84900 | 59044.98 | 1.20% |
| 2025-08-29 | 68.51 | 69.50 | 1.09 | 1.59% | 68.50 | 70.20 | 131297 | 91439.28 | 1.85% |
| 2025-08-28 | 68.93 | 68.41 | -0.57 | -0.83% | 67.70 | 69.14 | 108914 | 74405.70 | 1.54% |
| 2025-08-27 | 70.10 | 68.98 | -0.80 | -1.15% | 68.87 | 70.10 | 114913 | 79906.16 | 1.62% |
| 2025-08-26 | 69.72 | 69.78 | 0.09 | 0.13% | 69.25 | 70.23 | 121324 | 84632.88 | 1.71% |
| 2025-08-25 | 68.81 | 69.69 | 1.12 | 1.63% | 68.60 | 69.92 | 153454 | 106231.84 | 2.16% |
| 2025-08-22 | 68.55 | 68.57 | 0.00 | 0.00% | 68.21 | 68.65 | 81910 | 56034.24 | 1.16% |
| 2025-08-21 | 68.73 | 68.57 | -0.24 | -0.35% | 68.37 | 69.00 | 92414 | 63428.33 | 1.30% |
| 2025-08-20 | 67.93 | 68.81 | 0.87 | 1.28% | 67.56 | 68.93 | 125902 | 86283.86 | 1.78% |
| 2025-08-19 | 67.91 | 67.94 | 0.04 | 0.06% | 67.85 | 68.25 | 74075 | 50426.61 | 1.04% |
| 2025-08-18 | 67.61 | 67.90 | 0.30 | 0.44% | 67.59 | 68.01 | 73461 | 49793.41 | 1.04% |
| 2025-08-15 | 67.68 | 67.60 | -0.17 | -0.25% | 67.35 | 67.77 | 65302 | 44109.83 | 0.92% |
| 2025-08-14 | 67.92 | 67.77 | -0.10 | -0.15% | 67.68 | 68.15 | 62562 | 42491.02 | 0.88% |
| 2025-08-13 | 68.02 | 67.87 | -0.08 | -0.12% | 67.78 | 68.10 | 52100 | 35373.48 | 0.73% |
| 2025-08-12 | 67.88 | 67.95 | -0.02 | -0.03% | 67.82 | 68.26 | 51246 | 34871.49 | 0.72% |
| 2025-08-11 | 67.70 | 67.97 | 0.21 | 0.31% | 67.49 | 68.10 | 47683 | 32367.49 | 0.67% |
| 2025-08-08 | 68.02 | 67.76 | -0.34 | -0.50% | 67.73 | 68.08 | 45216 | 30659.29 | 0.64% |
| 2025-08-07 | 67.87 | 68.10 | 0.20 | 0.29% | 67.76 | 68.23 | 44454 | 30227.74 | 0.63% |
| 2025-08-06 | 68.00 | 67.90 | 0.00 | 0.00% | 67.76 | 68.10 | 39762 | 26975.12 | 0.56% |
| 2025-08-05 | 67.85 | 67.90 | 0.05 | 0.07% | 67.73 | 67.97 | 46298 | 31416.86 | 0.65% |
| 2025-08-04 | 67.81 | 67.85 | -0.20 | -0.29% | 67.71 | 68.14 | 44549 | 30191.33 | 0.63% |
| 2025-08-01 | 67.86 | 68.05 | 0.13 | 0.19% | 67.82 | 68.09 | 32351 | 21985.71 | 0.46% |
| 2025-07-31 | 68.99 | 67.92 | -1.22 | -1.76% | 67.80 | 68.99 | 101872 | 69436.30 | 1.44% |
| 2025-07-30 | 68.52 | 69.14 | 0.46 | 0.67% | 68.51 | 69.64 | 75425 | 52175.20 | 1.06% |
| 2025-07-29 | 69.00 | 68.68 | -0.32 | -0.46% | 68.40 | 69.13 | 52080 | 35727.92 | 0.73% |
| 2025-07-28 | 69.50 | 69.00 | -0.50 | -0.72% | 68.69 | 69.50 | 53261 | 36753.55 | 0.75% |
| 2025-07-25 | 69.72 | 69.50 | -0.20 | -0.29% | 69.40 | 70.30 | 73492 | 51274.70 | 1.04% |
| 2025-07-24 | 69.60 | 69.70 | 0.37 | 0.53% | 69.17 | 69.79 | 68041 | 47319.27 | 0.96% |
| 2025-07-23 | 69.90 | 69.33 | -0.48 | -0.69% | 69.21 | 70.08 | 75218 | 52377.13 | 1.06% |
| 2025-07-22 | 68.85 | 69.81 | 0.96 | 1.39% | 68.68 | 69.85 | 109594 | 75987.48 | 1.55% |
| 2025-07-21 | 68.73 | 68.85 | 0.13 | 0.19% | 68.60 | 68.89 | 53159 | 36568.91 | 0.75% |
| 2025-07-18 | 68.31 | 68.72 | 0.42 | 0.61% | 68.31 | 68.74 | 59765 | 40989.24 | 0.84% |
| 2025-07-17 | 68.32 | 68.30 | 0.06 | 0.09% | 68.14 | 68.58 | 58813 | 40160.29 | 0.83% |
| 2025-07-16 | 68.10 | 68.24 | -0.09 | -0.13% | 67.97 | 68.32 | 48686 | 33169.14 | 0.69% |
| 2025-07-15 | 68.81 | 68.33 | -0.48 | -0.70% | 68.19 | 68.96 | 61292 | 41963.09 | 0.86% |
| 2025-07-14 | 68.88 | 68.81 | 0.00 | 0.00% | 68.56 | 68.96 | 50384 | 34618.85 | 0.71% |
| 2025-07-11 | 68.63 | 68.81 | 0.18 | 0.26% | 68.63 | 69.29 | 59272 | 40857.99 | 0.84% |
| 2025-07-10 | 68.70 | 68.63 | -0.29 | -0.42% | 68.43 | 68.99 | 46471 | 31890.06 | 0.66% |
| 2025-07-09 | 68.90 | 68.92 | 0.13 | 0.19% | 68.76 | 69.29 | 55641 | 38391.59 | 0.78% |
| 2025-07-08 | 68.47 | 68.79 | 0.52 | 0.76% | 68.28 | 68.96 | 52676 | 36189.99 | 0.74% |
| 2025-07-07 | 68.34 | 68.27 | -0.08 | -0.12% | 68.08 | 68.46 | 29402 | 20076.06 | 0.41% |
| 2025-07-04 | 68.45 | 68.35 | 0.01 | 0.01% | 68.00 | 68.49 | 51035 | 34808.47 | 0.72% |
上证大盘股票行情在线 K线走势图
青岛啤酒(600600)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
