青岛啤酒
SH600600 前复权 MAIN
50.02
+0.50
(+1.01%)
今开
49.54
最高
50.18
最低
49.53
昨收
49.52
振幅
1.31%
成交量
253.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
49.92
MA10
50.05
MA20
50.53
MA60
52.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 49.54 | 50.18 | 49.53 | 50.02 | 254万 |
| 2 | 2026-09-29 | 49.78 | 49.85 | 49.48 | 49.52 | 233万 |
| 3 | 2026-09-28 | 49.89 | 50.10 | 49.70 | 49.70 | 230万 |
| 4 | 2026-09-24 | 50.30 | 50.60 | 49.88 | 49.89 | 337万 |
| 5 | 2026-09-23 | 50.12 | 51.00 | 49.97 | 50.46 | 422万 |
| 6 | 2026-09-22 | 50.20 | 50.39 | 50.08 | 50.15 | 269万 |
| 7 | 2026-09-21 | 50.06 | 50.30 | 49.87 | 50.21 | 313万 |
| 8 | 2026-09-18 | 50.11 | 50.38 | 50.06 | 50.06 | 331万 |
| 9 | 2026-09-17 | 50.32 | 50.36 | 50.08 | 50.11 | 219万 |
| 10 | 2026-09-16 | 50.70 | 50.75 | 50.13 | 50.40 | 255万 |
| 11 | 2026-09-15 | 50.90 | 50.99 | 50.59 | 50.76 | 184万 |
| 12 | 2026-09-14 | 50.51 | 50.94 | 50.50 | 50.80 | 242万 |