重庆啤酒（600132）历史行情

以下为重庆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
2026-10-08	37.980	38.270	38.320	37.710	0.240	0.631%	275.64万	1.05亿	0.570%
2026-10-07	37.400	38.030	38.180	37.300	0.770	2.067%	239.96万	0.91亿	0.496%
2026-10-06	37.400	38.030	38.180	37.300	0.770	2.067%	239.96万	0.91亿	0.496%
2026-10-05	37.400	38.030	38.180	37.300	0.770	2.067%	239.96万	0.91亿	0.496%
2026-10-02	37.400	38.030	38.180	37.300	0.770	2.067%	239.96万	0.91亿	0.496%
2026-10-01	37.400	38.030	38.180	37.300	0.770	2.067%	239.96万	0.91亿	0.496%
2026-09-30	37.400	38.030	38.180	37.300	0.770	2.067%	2.40万	0.00亿	0.000%
2026-09-29	37.600	37.260	37.700	37.230	-0.340	-0.904%	1.80万	0.00亿	0.000%
2026-09-28	37.510	37.600	38.020	37.390	0.040	0.106%	2.02万	0.00亿	0.000%
2026-09-27	38.270	37.560	38.370	37.560	-0.760	-1.983%	247.44万	0.94亿	0.511%
2026-09-24	38.270	37.560	38.370	37.560	-0.760	-1.983%	2.47万	0.00亿	0.000%
2026-09-23	38.240	38.320	38.870	38.030	0.140	0.367%	3.01万	0.00亿	0.000%
2026-09-22	38.100	38.180	38.410	38.050	0.070	0.184%	2.40万	0.00亿	0.000%
2026-09-21	37.840	38.110	38.140	37.710	0.340	0.900%	2.36万	0.00亿	0.000%
2026-09-18	37.810	37.770	38.150	37.770	-0.010	-0.026%	2.71万	0.00亿	0.000%
2026-09-17	38.010	37.780	38.120	37.660	-0.440	-1.151%	2.77万	0.00亿	0.000%
2026-09-16	38.670	38.220	38.770	37.960	-0.430	-1.113%	2.89万	0.00亿	0.000%
2026-09-15	38.600	38.650	38.800	38.410	0.070	0.181%	1.78万	0.00亿	0.000%
2026-09-14	38.500	38.580	38.680	38.240	0.080	0.208%	1.68万	0.00亿	0.000%
2026-09-11	38.980	38.500	38.980	38.280	-0.520	-1.333%	2.67万	0.00亿	0.000%
2026-09-10	39.690	39.020	39.690	38.880	-0.690	-1.738%	3.21万	0.00亿	0.000%
2026-09-09	39.970	39.710	40.210	39.590	-0.360	-0.898%	2.16万	0.00亿	0.000%
2026-09-08	40.030	40.070	40.240	39.900	0.030	0.075%	2.23万	0.00亿	0.000%
2026-09-07	40.040	40.040	40.280	39.700	0.060	0.150%	2.20万	0.00亿	0.000%
2026-09-04	39.770	39.980	40.190	39.480	0.490	1.241%	3.56万	0.00亿	0.000%
2026-09-03	39.100	39.490	39.720	39.100	0.430	1.101%	2.71万	0.00亿	0.000%
2026-09-02	39.550	39.060	39.660	39.020	-0.580	-1.463%	3.64万	0.00亿	0.000%
2026-09-01	40.010	39.640	40.270	39.590	-0.330	-0.826%	4.70万	0.00亿	0.000%
2026-08-31	40.280	39.970	40.500	39.900	-0.310	-0.770%	2.32万	0.00亿	0.000%
2026-08-28	39.890	40.280	40.280	39.720	0.390	0.978%	2.35万	0.00亿	0.000%
2026-08-27	40.020	39.890	40.160	39.550	-0.150	-0.375%	2.85万	0.00亿	0.000%
2026-08-26	39.660	40.040	40.390	39.560	0.330	0.831%	3.61万	0.00亿	0.000%
2026-08-25	39.500	39.710	39.950	39.500	0.140	0.354%	3.57万	0.00亿	0.000%
2026-08-24	40.350	39.570	40.430	39.400	-0.710	-1.763%	5.82万	0.00亿	0.000%
2026-08-21	41.160	40.280	41.250	40.260	-0.870	-2.114%	4.63万	0.00亿	0.000%
2026-08-20	41.760	41.150	42.500	40.950	-1.360	-3.199%	7.51万	0.00亿	0.000%
2026-08-19	42.880	42.510	43.200	42.340	-0.090	-0.211%	2.65万	0.00亿	0.000%
2026-08-18	43.010	42.600	43.430	42.400	-0.380	-0.884%	2.64万	0.00亿	0.000%
2026-08-17	42.600	42.980	43.010	42.230	0.140	0.327%	2.63万	0.00亿	0.000%
2026-08-14	43.270	42.840	43.290	42.800	-0.330	-0.764%	2.49万	0.00亿	0.000%
2026-08-13	43.660	43.170	43.770	43.170	-0.620	-1.416%	2.96万	0.00亿	0.000%
2026-08-12	43.580	43.790	43.930	43.300	0.220	0.505%	3.11万	0.00亿	0.000%
2026-08-11	44.360	43.570	44.490	43.530	-0.740	-1.670%	3.92万	0.00亿	0.000%
2026-08-10	44.070	44.310	44.770	43.760	0.250	0.567%	4.72万	0.00亿	0.000%
2026-08-07	43.950	44.060	44.110	43.300	0.090	0.205%	4.41万	0.00亿	0.000%
2026-08-06	44.840	43.970	44.950	43.750	-0.800	-1.787%	4.79万	0.00亿	0.000%
2026-08-05	45.850	44.770	46.100	44.470	-1.070	-2.334%	5.05万	0.00亿	0.000%
2026-08-04	46.910	45.840	47.800	45.700	-1.230	-2.613%	4.70万	0.00亿	0.000%
2026-08-03	46.890	47.070	48.250	46.570	0.550	1.182%	5.52万	0.00亿	0.000%
2026-07-31	46.200	46.520	47.500	46.000	-0.830	-1.753%	5.95万	0.00亿	0.000%
2026-07-30	46.100	47.350	47.750	45.900	1.250	2.711%	6.58万	0.00亿	0.000%
2026-07-29	44.800	46.100	46.830	44.800	1.410	3.155%	6.93万	0.00亿	0.000%
2026-07-28	43.600	44.690	44.860	43.200	1.010	2.312%	4.26万	0.00亿	0.000%
2026-07-27	43.800	43.680	44.120	43.210	0.180	0.414%	3.04万	0.00亿	0.000%
2026-07-24	44.350	43.500	44.990	43.500	-1.000	-2.247%	2.51万	0.00亿	0.000%
2026-07-23	44.300	44.500	44.630	43.700	-0.090	-0.202%	2.68万	0.00亿	0.000%
2026-07-22	43.680	44.590	44.600	43.150	0.920	2.107%	4.69万	0.00亿	0.000%
2026-07-21	44.360	43.670	45.490	43.460	-0.640	-1.444%	6.02万	0.00亿	0.000%
2026-07-20	43.100	44.310	44.810	43.000	1.120	2.593%	5.99万	0.00亿	0.000%
2026-07-17	43.700	43.190	44.380	43.130	-0.510	-1.167%	4.15万	0.00亿	0.000%
2026-07-16	43.280	43.700	43.920	42.900	0.420	0.970%	4.02万	0.00亿	0.000%
2026-07-15	42.000	43.280	43.600	41.730	1.130	2.681%	4.21万	0.00亿	0.000%
2026-07-14	41.830	42.150	42.490	41.720	0.320	0.765%	3.34万	0.00亿	0.000%
2026-07-13	41.740	41.830	42.000	41.220	0.080	0.192%	3.08万	0.00亿	0.000%
2026-07-10	41.180	41.750	41.950	41.000	0.510	1.237%	4.09万	0.00亿	0.000%
2026-07-09	41.710	41.240	41.880	41.020	-0.680	-1.622%	2.92万	0.00亿	0.000%
2026-07-08	41.860	41.920	42.350	41.390	0.070	0.167%	2.88万	0.00亿	0.000%
2026-07-07	43.150	41.850	43.350	41.720	-1.300	-3.013%	3.09万	0.00亿	0.000%
2026-07-06	42.440	43.150	43.600	42.040	0.710	1.673%	3.39万	0.00亿	0.000%
2026-07-03	42.030	42.440	42.710	41.660	0.480	1.144%	2.72万	0.00亿	0.000%
2026-07-02	41.880	41.960	42.540	41.300	0.010	0.024%	3.84万	0.00亿	0.000%
2026-07-01	41.470	41.950	42.350	40.730	0.650	1.574%	3.90万	0.00亿	0.000%
2026-06-30	42.300	41.300	42.320	40.890	-1.000	-2.364%	3.72万	0.00亿	0.000%
2026-06-29	41.300	42.300	43.100	40.350	0.950	2.297%	5.07万	0.00亿	0.000%
2026-06-26	41.950	41.350	42.600	41.260	-0.780	-1.851%	3.36万	0.00亿	0.000%
2026-06-25	42.400	42.130	42.900	41.850	-0.410	-0.964%	4.12万	0.00亿	0.000%
2026-06-24	43.900	42.540	43.990	42.510	-1.110	-2.543%	3.69万	0.00亿	0.000%
2026-06-23	44.130	43.650	44.960	43.600	-0.570	-1.289%	3.59万	0.00亿	0.000%
2026-06-22	44.200	44.220	44.570	43.210	-0.110	-0.248%	4.88万	0.00亿	0.000%
2026-06-18	46.070	44.330	46.070	44.140	-1.570	-3.420%	5.46万	0.00亿	0.000%
2026-06-17	47.180	45.900	47.400	45.710	-1.260	-2.672%	4.57万	0.00亿	0.000%
2026-06-16	48.180	47.160	48.200	46.960	-1.040	-2.158%	4.75万	0.00亿	0.000%
2026-06-15	48.950	48.200	49.250	47.960	-1.060	-2.152%	5.36万	0.00亿	0.000%
2026-06-12	48.060	49.260	49.650	47.480	1.250	2.604%	5.41万	0.00亿	0.000%
2026-06-11	49.090	48.010	49.090	47.700	-1.580	-3.186%	4.84万	0.00亿	0.000%
2026-06-10	47.390	49.590	49.600	47.270	2.090	4.400%	6.97万	0.00亿	0.000%
2026-06-09	48.550	47.500	49.010	47.310	-1.390	-2.843%	5.25万	0.00亿	0.000%
2026-06-08	49.400	48.890	50.400	48.530	-0.520	-1.052%	4.20万	0.00亿	0.000%
2026-06-05	49.850	49.410	50.800	49.320	-0.020	-0.040%	4.19万	0.00亿	0.000%
2026-06-04	50.370	49.430	50.800	49.380	-1.270	-2.505%	3.52万	0.00亿	0.000%
2026-06-03	51.520	50.700	51.520	49.500	-1.000	-1.934%	6.21万	0.00亿	0.000%
2026-06-02	51.950	51.700	52.690	51.500	-0.610	-1.166%	4.95万	0.00亿	0.000%
2026-06-01	51.820	52.310	52.310	51.300	0.590	1.141%	6.74万	0.00亿	0.000%
2026-05-29	48.600	51.720	51.850	48.320	2.910	5.962%	8.95万	0.00亿	0.000%
2026-05-28	49.400	48.810	50.100	48.630	-1.010	-2.027%	3.94万	0.00亿	0.000%
2026-05-27	49.540	49.820	49.820	48.110	0.130	0.262%	6.40万	0.00亿	0.000%
2026-05-26	49.610	49.690	49.980	48.930	-0.170	-0.341%	3.50万	0.00亿	0.000%
2026-05-25	50.710	49.860	50.850	49.630	-0.750	-1.482%	3.91万	0.00亿	0.000%
2026-05-22	50.950	50.610	51.230	50.610	-0.400	-0.784%	2.65万	0.00亿	0.000%
2026-05-21	52.060	51.010	52.380	50.960	-1.030	-1.979%	3.40万	0.00亿	0.000%
2026-05-20	51.710	52.040	52.530	51.610	0.330	0.638%	3.52万	0.00亿	0.000%
2026-05-19	51.600	51.710	51.930	51.220	0.190	0.369%	2.64万	0.00亿	0.000%
2026-05-18	51.570	51.520	52.050	50.710	0.280	0.546%	4.29万	0.00亿	0.000%
2026-05-15	51.720	51.240	51.840	51.110	-0.500	-0.966%	3.28万	0.00亿	0.000%
2026-05-14	51.470	51.740	52.520	50.960	0.270	0.525%	4.70万	0.00亿	0.000%
2026-05-13	51.800	51.470	52.080	51.300	-0.320	-0.618%	3.95万	0.00亿	0.000%
2026-05-12	52.560	51.790	52.830	51.600	-0.780	-1.484%	4.82万	0.00亿	0.000%
2026-05-11	52.480	52.570	52.990	52.000	-0.010	-0.019%	4.59万	0.00亿	0.000%
2026-05-08	52.070	52.580	52.870	52.070	0.560	1.077%	3.99万	0.00亿	0.000%
2026-05-07	52.770	52.020	52.940	51.850	-0.750	-1.421%	5.12万	0.00亿	0.000%
2026-05-06	54.490	52.770	54.500	52.630	-1.040	-1.933%	7.77万	0.00亿	0.000%
2026-04-30	54.290	53.810	54.530	53.080	-1.180	-2.146%	5.96万	0.00亿	0.000%
2026-04-29	54.890	54.990	55.270	54.430	0.100	0.182%	4.67万	0.00亿	0.000%
2026-04-28	53.420	54.890	55.020	53.070	1.360	2.541%	4.85万	0.00亿	0.000%
2026-04-27	52.980	53.530	54.000	52.690	0.560	1.057%	4.60万	0.00亿	0.000%
2026-04-24	52.060	52.970	53.170	51.550	0.910	1.748%	4.51万	0.00亿	0.000%
2026-04-23	51.670	52.060	52.400	51.550	0.280	0.541%	3.31万	0.00亿	0.000%
2026-04-22	51.860	51.780	52.140	51.650	-0.360	-0.690%	2.99万	0.00亿	0.000%
2026-04-21	52.600	52.140	52.980	51.950	-0.440	-0.837%	3.33万	0.00亿	0.000%
2026-04-20	52.770	52.580	52.880	52.330	-0.190	-0.360%	3.21万	0.00亿	0.000%
2026-04-17	52.910	52.770	53.130	52.650	-0.400	-0.752%	2.78万	0.00亿	0.000%
2026-04-16	52.860	53.170	53.210	52.600	0.270	0.510%	3.49万	0.00亿	0.000%
2026-04-15	52.800	52.900	53.300	52.530	0.030	0.057%	3.00万	0.00亿	0.000%
2026-04-14	53.390	52.870	53.600	52.320	-0.540	-1.011%	4.47万	0.00亿	0.000%
2026-04-13	53.650	53.410	53.750	53.200	-0.460	-0.854%	3.38万	0.00亿	0.000%
2026-04-10	54.780	53.870	54.790	53.720	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-09	55.780	54.410	55.850	54.100	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-08	56.340	55.920	56.550	55.650	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-07	55.940	55.780	56.550	55.580	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-03	57.130	56.060	57.260	55.930	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-02	55.800	56.790	57.300	55.650	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-01	55.910	56.020	56.440	55.640	0.000	0.000%	3.86万	0.00亿	0.000%