珠江啤酒（002461）历史行情

以下为珠江啤酒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	9.100	9.040	9.280	9.000	-0.120	-1.310%	10.42万	0.00亿	0.000%
2026-10-14	8.920	9.160	9.300	8.920	0.230	2.576%	15.94万	0.00亿	0.000%
2026-10-13	8.880	8.930	9.060	8.880	-0.060	-0.667%	7.00万	0.00亿	0.000%
2026-10-12	8.850	8.990	9.010	8.850	0.140	1.582%	9.87万	0.00亿	0.000%
2026-10-09	8.600	8.850	8.880	8.600	0.200	2.312%	8.35万	0.00亿	0.000%
2026-10-08	8.500	8.650	8.690	8.320	0.260	3.099%	8.15万	0.00亿	0.000%
2026-10-07	8.380	8.390	8.440	8.290	0.080	0.963%	356.11万	0.30亿	0.161%
2026-10-06	8.380	8.390	8.440	8.290	0.080	0.963%	356.11万	0.30亿	0.161%
2026-10-05	8.380	8.390	8.440	8.290	0.080	0.963%	356.11万	0.30亿	0.161%
2026-10-02	8.380	8.390	8.440	8.290	0.080	0.963%	356.11万	0.30亿	0.161%
2026-10-01	8.380	8.390	8.440	8.290	0.080	0.963%	356.11万	0.30亿	0.161%
2026-09-30	8.380	8.390	8.440	8.290	0.080	0.963%	3.56万	0.00亿	0.000%
2026-09-29	8.270	8.310	8.370	8.210	0.020	0.241%	4.09万	0.00亿	0.000%
2026-09-28	8.150	8.290	8.330	8.110	0.140	1.718%	5.28万	0.00亿	0.000%
2026-09-27	8.370	8.150	8.420	8.060	-0.230	-2.745%	713.90万	0.58亿	0.323%
2026-09-24	8.370	8.150	8.420	8.060	-0.230	-2.745%	7.14万	0.00亿	0.000%
2026-09-23	8.420	8.380	8.550	8.380	-0.040	-0.475%	2.80万	0.00亿	0.000%
2026-09-22	8.380	8.420	8.440	8.360	0.020	0.238%	3.02万	0.00亿	0.000%
2026-09-21	8.370	8.400	8.450	8.280	0.040	0.478%	3.95万	0.00亿	0.000%
2026-09-18	8.320	8.360	8.420	8.280	0.060	0.723%	2.91万	0.00亿	0.000%
2026-09-17	8.380	8.300	8.400	8.270	-0.130	-1.542%	3.07万	0.00亿	0.000%
2026-09-16	8.460	8.430	8.510	8.330	-0.070	-0.824%	4.18万	0.00亿	0.000%
2026-09-15	8.530	8.500	8.580	8.450	-0.050	-0.585%	2.74万	0.00亿	0.000%
2026-09-14	8.500	8.550	8.590	8.460	0.040	0.470%	3.13万	0.00亿	0.000%
2026-09-11	8.670	8.510	8.680	8.460	-0.130	-1.505%	3.81万	0.00亿	0.000%
2026-09-10	8.700	8.640	8.720	8.590	-0.060	-0.690%	3.18万	0.00亿	0.000%
2026-09-09	8.760	8.700	8.800	8.660	-0.090	-1.024%	3.49万	0.00亿	0.000%
2026-09-08	8.720	8.790	8.820	8.670	0.070	0.803%	4.11万	0.00亿	0.000%
2026-09-07	8.640	8.720	8.750	8.640	0.040	0.461%	4.43万	0.00亿	0.000%
2026-09-04	8.700	8.680	8.770	8.650	-0.020	-0.230%	4.53万	0.00亿	0.000%
2026-09-03	8.660	8.700	8.780	8.630	0.030	0.346%	3.76万	0.00亿	0.000%
2026-09-02	8.780	8.670	8.850	8.660	-0.180	-2.034%	4.20万	0.00亿	0.000%
2026-09-01	8.820	8.850	8.880	8.650	0.100	1.143%	7.42万	0.00亿	0.000%
2026-08-31	8.680	8.750	8.780	8.650	0.040	0.459%	4.78万	0.00亿	0.000%
2026-08-28	8.640	8.710	8.720	8.580	0.080	0.927%	3.43万	0.00亿	0.000%
2026-08-27	8.690	8.630	8.690	8.550	-0.060	-0.690%	3.60万	0.00亿	0.000%
2026-08-26	8.680	8.690	8.770	8.620	0.040	0.462%	3.97万	0.00亿	0.000%
2026-08-25	8.580	8.650	8.690	8.550	0.080	0.933%	4.19万	0.00亿	0.000%
2026-08-24	8.480	8.570	8.600	8.420	0.090	1.061%	4.51万	0.00亿	0.000%
2026-08-21	8.700	8.480	8.720	8.420	-0.260	-2.975%	5.34万	0.00亿	0.000%
2026-08-20	8.680	8.740	8.810	8.650	0.070	0.807%	4.47万	0.00亿	0.000%
2026-08-19	8.670	8.670	8.770	8.630	0.000	0.000%	5.04万	0.00亿	0.000%
2026-08-18	8.660	8.670	8.710	8.610	0.010	0.115%	4.21万	0.00亿	0.000%
2026-08-17	8.520	8.660	8.680	8.480	0.100	1.168%	5.45万	0.00亿	0.000%
2026-08-14	8.610	8.560	8.680	8.530	-0.070	-0.811%	3.95万	0.00亿	0.000%
2026-08-13	8.670	8.630	8.750	8.600	-0.060	-0.690%	3.65万	0.00亿	0.000%
2026-08-12	8.750	8.690	8.790	8.640	-0.070	-0.799%	5.40万	0.00亿	0.000%
2026-08-11	8.810	8.760	8.870	8.700	-0.050	-0.568%	4.52万	0.00亿	0.000%
2026-08-10	8.720	8.810	8.850	8.680	0.120	1.381%	5.41万	0.00亿	0.000%
2026-08-07	8.800	8.690	8.800	8.630	-0.120	-1.362%	5.56万	0.00亿	0.000%
2026-08-06	8.850	8.810	8.900	8.740	-0.030	-0.339%	6.18万	0.00亿	0.000%
2026-08-05	8.930	8.840	9.000	8.820	-0.120	-1.339%	7.02万	0.00亿	0.000%
2026-08-04	9.270	8.960	9.270	8.960	-0.240	-2.609%	8.42万	0.00亿	0.000%
2026-08-03	9.010	9.200	9.250	8.950	0.190	2.109%	11.08万	0.00亿	0.000%
2026-07-31	8.750	9.010	9.050	8.690	0.140	1.578%	14.31万	0.00亿	0.000%
2026-07-30	8.710	8.870	8.880	8.640	0.150	1.720%	10.28万	0.00亿	0.000%
2026-07-29	8.470	8.720	8.740	8.470	0.250	2.952%	9.47万	0.00亿	0.000%
2026-07-28	8.420	8.470	8.520	8.350	0.040	0.474%	5.81万	0.00亿	0.000%
2026-07-27	8.390	8.430	8.480	8.320	0.050	0.597%	5.98万	0.00亿	0.000%
2026-07-24	8.400	8.380	8.480	8.360	-0.040	-0.475%	7.50万	0.00亿	0.000%
2026-07-23	8.360	8.420	8.450	8.290	0.060	0.718%	7.04万	0.00亿	0.000%
2026-07-22	8.350	8.360	8.400	8.200	0.000	0.000%	10.12万	0.00亿	0.000%
2026-07-21	8.420	8.360	8.650	8.330	-0.060	-0.713%	12.55万	0.00亿	0.000%
2026-07-20	8.340	8.420	8.520	8.300	0.080	0.959%	9.61万	0.00亿	0.000%
2026-07-17	8.410	8.340	8.540	8.290	-0.090	-1.068%	11.09万	0.00亿	0.000%
2026-07-16	8.280	8.430	8.470	8.200	0.140	1.689%	8.77万	0.00亿	0.000%
2026-07-15	8.050	8.290	8.390	8.010	0.170	2.094%	9.42万	0.00亿	0.000%
2026-07-14	7.910	8.120	8.180	7.900	0.130	1.627%	8.74万	0.00亿	0.000%
2026-07-13	7.940	7.990	8.030	7.800	0.200	2.567%	10.53万	0.00亿	0.000%
2026-07-10	7.650	7.790	7.860	7.610	0.100	1.300%	7.77万	0.00亿	0.000%
2026-07-09	7.810	7.690	7.820	7.660	-0.140	-1.788%	5.87万	0.00亿	0.000%
2026-07-08	7.760	7.830	7.890	7.700	0.080	1.032%	5.72万	0.00亿	0.000%
2026-07-07	7.910	7.750	7.960	7.720	-0.120	-1.525%	7.03万	0.00亿	0.000%
2026-07-06	7.890	7.870	7.920	7.760	-0.030	-0.380%	7.50万	0.00亿	0.000%
2026-07-03	7.830	7.900	7.940	7.750	0.160	2.067%	7.73万	0.00亿	0.000%
2026-07-02	7.670	7.740	7.830	7.630	0.030	0.389%	7.74万	0.00亿	0.000%
2026-07-01	7.630	7.710	7.740	7.500	0.140	1.849%	8.10万	0.00亿	0.000%
2026-06-30	7.700	7.570	7.740	7.490	-0.200	-2.574%	7.90万	0.00亿	0.000%
2026-06-29	7.650	7.770	7.840	7.420	0.070	0.909%	9.22万	0.00亿	0.000%
2026-06-26	7.900	7.700	7.940	7.700	-0.200	-2.532%	7.99万	0.00亿	0.000%
2026-06-25	7.850	7.900	7.980	7.740	0.000	0.000%	9.92万	0.00亿	0.000%
2026-06-24	8.200	7.900	8.210	7.880	-0.250	-3.067%	10.63万	0.00亿	0.000%
2026-06-23	8.340	8.150	8.360	8.140	-0.190	-2.278%	9.09万	0.00亿	0.000%
2026-06-22	8.240	8.340	8.340	8.000	0.090	1.091%	11.61万	0.00亿	0.000%
2026-06-18	8.580	8.250	8.580	8.210	-0.370	-4.292%	13.99万	0.00亿	0.000%
2026-06-17	8.880	8.620	8.900	8.600	-0.280	-3.146%	12.11万	0.00亿	0.000%
2026-06-16	9.090	8.900	9.100	8.870	-0.260	-2.838%	14.03万	0.00亿	0.000%
2026-06-15	9.250	9.160	9.310	9.040	-0.230	-2.449%	18.75万	0.00亿	0.000%
2026-06-12	8.910	9.390	9.440	8.830	0.460	5.151%	24.11万	0.00亿	0.000%
2026-06-11	9.160	8.930	9.170	8.860	-0.420	-4.492%	19.21万	0.00亿	0.000%
2026-06-10	8.760	9.350	9.390	8.690	0.570	6.492%	28.27万	0.00亿	0.000%
2026-06-09	9.080	8.780	9.080	8.620	-0.200	-2.227%	13.92万	0.00亿	0.000%
2026-06-08	9.110	8.980	9.350	8.920	-0.230	-2.497%	14.92万	0.00亿	0.000%
2026-06-05	9.140	9.210	9.590	9.140	0.070	0.766%	16.13万	0.00亿	0.000%
2026-06-04	9.470	9.140	9.560	8.960	-0.350	-3.688%	21.03万	0.00亿	0.000%
2026-06-03	9.710	9.490	9.760	9.310	-0.310	-3.163%	24.79万	0.00亿	0.000%
2026-06-02	9.980	9.800	10.010	9.760	-0.200	-2.000%	20.87万	0.00亿	0.000%
2026-06-01	9.590	10.000	10.010	9.560	0.290	2.987%	26.26万	0.00亿	0.000%
2026-05-29	9.350	9.710	9.800	9.320	0.290	3.079%	26.05万	0.00亿	0.000%
2026-05-28	9.280	9.420	9.540	9.220	0.060	0.641%	14.33万	0.00亿	0.000%
2026-05-27	9.150	9.360	9.410	9.110	0.120	1.299%	13.34万	0.00亿	0.000%
2026-05-26	9.190	9.240	9.270	9.070	-0.040	-0.431%	9.86万	0.00亿	0.000%
2026-05-25	9.210	9.280	9.280	9.020	0.070	0.760%	10.18万	0.00亿	0.000%
2026-05-22	9.240	9.210	9.290	9.170	-0.030	-0.325%	8.84万	0.00亿	0.000%
2026-05-21	9.550	9.240	9.690	9.220	-0.340	-3.549%	17.04万	0.00亿	0.000%
2026-05-20	9.430	9.580	9.730	9.370	0.170	1.807%	15.76万	0.00亿	0.000%
2026-05-19	9.370	9.410	9.490	9.340	0.000	0.000%	8.19万	0.00亿	0.000%
2026-05-18	9.500	9.410	9.590	9.340	-0.020	-0.212%	12.27万	0.00亿	0.000%
2026-05-15	9.560	9.430	9.620	9.350	-0.190	-1.975%	12.21万	0.00亿	0.000%
2026-05-14	9.650	9.620	9.810	9.470	-0.010	-0.104%	16.20万	0.00亿	0.000%
2026-05-13	9.870	9.630	9.930	9.600	-0.210	-2.134%	15.06万	0.00亿	0.000%
2026-05-12	10.070	9.840	10.130	9.830	-0.200	-1.992%	13.20万	0.00亿	0.000%
2026-05-11	10.030	10.040	10.190	9.870	-0.050	-0.496%	12.34万	0.00亿	0.000%
2026-05-08	10.090	10.090	10.250	9.990	-0.040	-0.395%	10.44万	0.00亿	0.000%
2026-05-07	10.200	10.130	10.320	9.990	-0.120	-1.171%	15.82万	0.00亿	0.000%
2026-05-06	10.120	10.250	10.390	9.990	0.060	0.589%	20.73万	0.00亿	0.000%
2026-04-30	10.100	10.190	10.240	10.010	0.060	0.592%	12.84万	0.00亿	0.000%
2026-04-29	9.850	10.130	10.170	9.830	0.240	2.427%	16.58万	0.00亿	0.000%
2026-04-28	9.830	9.890	9.910	9.790	0.020	0.203%	9.71万	0.00亿	0.000%
2026-04-27	9.660	9.870	9.910	9.600	0.320	3.351%	15.72万	0.00亿	0.000%
2026-04-24	9.720	9.550	9.730	9.500	-0.180	-1.850%	9.58万	0.00亿	0.000%
2026-04-23	9.660	9.730	9.760	9.630	0.050	0.517%	9.53万	0.00亿	0.000%
2026-04-22	9.580	9.680	9.680	9.560	0.090	0.938%	8.39万	0.00亿	0.000%
2026-04-21	9.610	9.590	9.670	9.530	-0.040	-0.415%	5.54万	0.00亿	0.000%
2026-04-20	9.520	9.630	9.730	9.490	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-17	9.490	9.530	9.530	9.450	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-16	9.390	9.570	9.570	9.370	0.170	1.810%	9.93万	0.96亿	0.450%
2026-04-15	9.320	9.400	9.460	9.290	0.000	0.000%	11.75万	0.00亿	0.000%
2026-04-14	9.700	9.330	9.710	9.200	-0.340	-3.516%	19.80万	0.00亿	0.000%
2026-04-13	9.690	9.670	9.820	9.610	0.000	0.000%	10.18万	0.00亿	0.000%
2026-04-10	9.810	9.720	9.910	9.700	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-09	9.690	9.770	10.000	9.640	0.000	0.000%	19.93万	0.00亿	0.000%
2026-04-08	9.520	9.680	9.790	9.450	0.000	0.000%	20.30万	0.00亿	0.000%
2026-04-07	9.240	9.540	9.550	9.230	0.000	0.000%	18.53万	0.00亿	0.000%
2026-04-03	9.220	9.250	9.570	9.220	0.000	0.000%	15.49万	0.00亿	0.000%
2026-04-02	9.220	9.200	9.260	9.140	0.000	0.000%	6.30万	0.00亿	0.000%
2026-04-01	9.240	9.230	9.300	9.150	0.000	0.000%	8.77万	0.00亿	0.000%