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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 68.44 | 68.34 | -0.08 | -0.12% | 68.21 | 68.62 | 46390 | 31721.55 | 0.65% |
| 2025-07-02 | 69.38 | 68.42 | -0.97 | -1.40% | 68.25 | 69.41 | 72992 | 50052.65 | 1.03% |
| 2025-07-01 | 69.16 | 69.39 | -0.07 | -0.10% | 69.16 | 69.45 | 31257 | 21657.69 | 0.44% |
| 2025-06-30 | 69.27 | 69.46 | 0.19 | 0.27% | 69.05 | 69.50 | 45085 | 31233.65 | 0.64% |
| 2025-06-27 | 69.69 | 69.27 | -0.10 | -0.14% | 68.74 | 69.71 | 44647 | 30922.60 | 0.63% |
| 2025-06-26 | 71.15 | 71.57 | 0.28 | 0.39% | 70.99 | 71.71 | 51126 | 36543.66 | 0.72% |
| 2025-06-25 | 70.82 | 71.29 | 0.52 | 0.73% | 70.48 | 71.32 | 66861 | 47405.47 | 0.94% |
| 2025-06-24 | 70.42 | 70.77 | 0.36 | 0.51% | 70.26 | 70.96 | 54276 | 38370.79 | 0.77% |
| 2025-06-23 | 70.79 | 70.41 | -0.70 | -0.98% | 69.93 | 70.79 | 42891 | 30146.30 | 0.60% |
| 2025-06-20 | 70.47 | 71.11 | 0.77 | 1.09% | 70.45 | 71.88 | 67955 | 48478.88 | 0.96% |
| 2025-06-19 | 71.02 | 70.34 | -0.72 | -1.01% | 69.81 | 71.09 | 53130 | 37417.25 | 0.75% |
| 2025-06-18 | 70.60 | 71.06 | 1.01 | 1.44% | 70.60 | 72.05 | 63927 | 45494.97 | 0.90% |
| 2025-06-17 | 70.20 | 70.05 | -0.14 | -0.20% | 69.96 | 70.49 | 38842 | 27262.51 | 0.55% |
| 2025-06-16 | 69.38 | 70.19 | 0.51 | 0.73% | 69.00 | 70.19 | 62176 | 43329.67 | 0.88% |
| 2025-06-13 | 70.90 | 69.68 | -1.62 | -2.27% | 69.09 | 70.90 | 125160 | 87133.97 | 1.76% |
| 2025-06-12 | 72.88 | 71.30 | -1.84 | -2.52% | 71.00 | 72.96 | 142958 | 102319.98 | 2.02% |
| 2025-06-11 | 72.88 | 73.14 | 0.11 | 0.15% | 72.77 | 73.20 | 51979 | 37954.56 | 0.73% |
| 2025-06-10 | 73.20 | 73.03 | -0.16 | -0.22% | 72.68 | 73.56 | 57327 | 41909.00 | 0.81% |
| 2025-06-09 | 73.77 | 73.19 | -0.58 | -0.79% | 72.96 | 73.77 | 72335 | 52925.32 | 1.02% |
| 2025-06-06 | 74.50 | 73.77 | -1.18 | -1.57% | 73.62 | 74.99 | 77835 | 57641.68 | 1.10% |
| 2025-06-05 | 76.85 | 74.95 | -2.02 | -2.62% | 74.93 | 77.00 | 86801 | 65513.33 | 1.22% |
| 2025-06-04 | 76.55 | 76.97 | 0.13 | 0.17% | 75.81 | 77.92 | 91080 | 70014.74 | 1.28% |
| 2025-06-03 | 74.30 | 76.84 | 2.67 | 3.60% | 74.30 | 76.96 | 110228 | 84164.03 | 1.55% |
| 2025-05-30 | 75.00 | 74.17 | -1.02 | -1.36% | 74.17 | 75.98 | 59831 | 44868.23 | 0.84% |
| 2025-05-29 | 75.78 | 75.19 | -0.81 | -1.07% | 74.85 | 75.99 | 66858 | 50296.59 | 0.94% |
| 2025-05-28 | 73.75 | 76.00 | 2.25 | 3.05% | 73.02 | 76.30 | 165387 | 124856.86 | 2.33% |
| 2025-05-27 | 72.14 | 73.75 | 1.55 | 2.15% | 72.10 | 73.97 | 101955 | 74909.51 | 1.44% |
| 2025-05-26 | 71.98 | 72.20 | 0.23 | 0.32% | 71.30 | 72.28 | 47129 | 33842.13 | 0.66% |
| 2025-05-23 | 72.50 | 71.97 | -0.43 | -0.59% | 71.94 | 72.98 | 44495 | 32245.69 | 0.63% |
| 2025-05-22 | 73.01 | 72.40 | -0.86 | -1.17% | 72.36 | 73.12 | 41177 | 29947.98 | 0.58% |
| 2025-05-21 | 73.04 | 73.26 | 0.40 | 0.55% | 72.94 | 73.59 | 46253 | 33898.65 | 0.65% |
| 2025-05-20 | 72.33 | 72.86 | 0.53 | 0.73% | 72.33 | 73.19 | 68942 | 50240.89 | 0.97% |
| 2025-05-19 | 72.60 | 72.33 | -0.20 | -0.28% | 71.93 | 72.69 | 55647 | 40144.80 | 0.78% |
| 2025-05-16 | 73.11 | 72.53 | -0.54 | -0.74% | 72.11 | 73.23 | 59780 | 43329.46 | 0.84% |
| 2025-05-15 | 74.40 | 73.07 | -1.34 | -1.80% | 73.05 | 74.50 | 74247 | 54699.55 | 1.05% |
| 2025-05-14 | 73.91 | 74.41 | 0.46 | 0.62% | 73.33 | 74.80 | 73027 | 54145.69 | 1.03% |
| 2025-05-13 | 74.77 | 73.95 | -0.30 | -0.40% | 73.75 | 74.77 | 46032 | 34073.88 | 0.65% |
| 2025-05-12 | 74.20 | 74.25 | 0.08 | 0.11% | 73.72 | 74.39 | 42445 | 31451.95 | 0.60% |
| 2025-05-09 | 74.37 | 74.17 | -0.21 | -0.28% | 73.80 | 74.83 | 42770 | 31773.11 | 0.60% |
| 2025-05-08 | 74.98 | 74.38 | -0.19 | -0.25% | 73.72 | 74.98 | 45002 | 33436.71 | 0.63% |
| 2025-05-07 | 75.50 | 74.57 | -0.30 | -0.40% | 74.11 | 75.56 | 58744 | 43804.06 | 0.83% |
| 2025-05-06 | 74.40 | 74.87 | 0.47 | 0.63% | 74.40 | 75.11 | 61450 | 45953.45 | 0.87% |
| 2025-04-30 | 74.90 | 74.40 | -0.51 | -0.68% | 74.21 | 75.24 | 51593 | 38494.69 | 0.73% |
| 2025-04-29 | 77.28 | 74.91 | -2.35 | -3.04% | 74.02 | 77.71 | 85698 | 64312.64 | 1.21% |
| 2025-04-28 | 77.43 | 77.26 | -0.15 | -0.19% | 77.09 | 78.83 | 32554 | 25331.55 | 0.46% |
| 2025-04-25 | 77.62 | 77.41 | -0.24 | -0.31% | 77.31 | 78.43 | 27545 | 21438.14 | 0.39% |
| 2025-04-24 | 77.11 | 77.65 | 0.44 | 0.57% | 77.11 | 77.91 | 29858 | 23145.17 | 0.42% |
| 2025-04-23 | 78.12 | 77.21 | -0.54 | -0.69% | 77.04 | 78.25 | 38102 | 29512.34 | 0.54% |
| 2025-04-22 | 77.92 | 77.75 | -0.50 | -0.64% | 77.61 | 78.60 | 35632 | 27808.33 | 0.50% |
| 2025-04-21 | 78.82 | 78.25 | -1.35 | -1.70% | 78.09 | 79.28 | 30054 | 23621.04 | 0.42% |
| 2025-04-18 | 79.66 | 79.60 | -0.29 | -0.36% | 78.28 | 79.66 | 29445 | 23272.84 | 0.42% |
| 2025-04-17 | 79.00 | 79.89 | 0.59 | 0.74% | 78.56 | 79.95 | 43117 | 34267.37 | 0.61% |
| 2025-04-16 | 78.45 | 79.30 | 0.82 | 1.04% | 77.61 | 79.45 | 48363 | 37951.40 | 0.68% |
| 2025-04-15 | 78.12 | 78.48 | 0.36 | 0.46% | 77.36 | 79.61 | 58772 | 46088.59 | 0.83% |
| 2025-04-14 | 79.63 | 78.12 | -1.51 | -1.90% | 77.70 | 79.63 | 76536 | 59810.77 | 1.08% |
| 2025-04-11 | 80.37 | 79.63 | -0.67 | -0.83% | 78.68 | 80.40 | 71374 | 56697.64 | 1.01% |
| 2025-04-10 | 81.80 | 80.30 | -1.37 | -1.68% | 79.60 | 81.80 | 107383 | 86113.85 | 1.51% |
| 2025-04-09 | 78.48 | 81.67 | 2.37 | 2.99% | 77.66 | 81.88 | 105771 | 84631.33 | 1.49% |
| 2025-04-08 | 78.52 | 79.30 | 1.11 | 1.42% | 77.00 | 79.50 | 124842 | 98146.14 | 1.76% |
上证大盘股票行情在线 K线走势图
