青岛啤酒（600600）历史行情

以下为青岛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
2026-10-16	52.220	52.470	52.770	51.890	0.250	0.479%	5.61万	0.00亿	0.000%
2026-10-15	51.990	52.220	52.480	51.690	0.030	0.057%	5.12万	0.00亿	0.000%
2026-10-14	51.150	52.190	52.250	51.110	0.940	1.834%	5.91万	0.00亿	0.000%
2026-10-13	51.600	51.250	51.670	51.140	-0.310	-0.601%	3.52万	0.00亿	0.000%
2026-10-12	51.210	51.560	51.680	51.050	0.350	0.683%	4.12万	0.00亿	0.000%
2026-10-09	50.480	51.210	51.300	50.470	0.790	1.567%	5.73万	0.00亿	0.000%
2026-10-08	50.020	50.420	50.470	49.760	0.400	0.800%	3.69万	0.00亿	0.000%
2026-10-07	49.540	50.020	50.180	49.530	0.500	1.010%	253.78万	1.27亿	0.358%
2026-10-06	49.540	50.020	50.180	49.530	0.500	1.010%	253.78万	1.27亿	0.358%
2026-10-05	49.540	50.020	50.180	49.530	0.500	1.010%	253.78万	1.27亿	0.358%
2026-10-02	49.540	50.020	50.180	49.530	0.500	1.010%	253.78万	1.27亿	0.358%
2026-10-01	49.540	50.020	50.180	49.530	0.500	1.010%	253.78万	1.27亿	0.358%
2026-09-30	49.540	50.020	50.180	49.530	0.500	1.010%	2.54万	0.00亿	0.000%
2026-09-29	49.780	49.520	49.850	49.480	-0.180	-0.362%	2.33万	0.00亿	0.000%
2026-09-28	49.890	49.700	50.100	49.700	-0.190	-0.381%	2.30万	0.00亿	0.000%
2026-09-27	50.300	49.890	50.600	49.880	-0.570	-1.130%	337.44万	1.69亿	0.476%
2026-09-24	50.300	49.890	50.600	49.880	-0.570	-1.130%	3.37万	0.00亿	0.000%
2026-09-23	50.120	50.460	51.000	49.970	0.310	0.618%	4.22万	0.00亿	0.000%
2026-09-22	50.200	50.150	50.390	50.080	-0.060	-0.119%	2.69万	0.00亿	0.000%
2026-09-21	50.060	50.210	50.300	49.870	0.150	0.300%	3.13万	0.00亿	0.000%
2026-09-18	50.110	50.060	50.380	50.060	-0.050	-0.100%	3.31万	0.00亿	0.000%
2026-09-17	50.320	50.110	50.360	50.080	-0.290	-0.575%	2.19万	0.00亿	0.000%
2026-09-16	50.700	50.400	50.750	50.130	-0.360	-0.709%	2.55万	0.00亿	0.000%
2026-09-15	50.900	50.760	50.990	50.590	-0.040	-0.079%	1.84万	0.00亿	0.000%
2026-09-14	50.510	50.800	50.940	50.500	0.290	0.574%	2.42万	0.00亿	0.000%
2026-09-11	50.830	50.510	50.900	50.260	-0.390	-0.766%	3.52万	0.00亿	0.000%
2026-09-10	51.170	50.900	51.320	50.900	-0.480	-0.934%	3.07万	0.00亿	0.000%
2026-09-09	51.200	51.380	51.490	51.030	-0.090	-0.175%	3.48万	0.00亿	0.000%
2026-09-08	51.450	51.470	51.580	51.200	0.000	0.000%	2.67万	0.00亿	0.000%
2026-09-07	51.480	51.470	51.740	51.080	-0.020	-0.039%	3.29万	0.00亿	0.000%
2026-09-04	50.740	51.490	51.640	50.740	0.750	1.478%	5.32万	0.00亿	0.000%
2026-09-03	50.610	50.740	51.070	50.610	0.180	0.356%	2.73万	0.00亿	0.000%
2026-09-02	50.800	50.560	51.100	50.520	-0.350	-0.687%	3.08万	0.00亿	0.000%
2026-09-01	50.500	50.910	51.190	50.500	0.210	0.414%	4.07万	0.00亿	0.000%
2026-08-31	51.020	50.700	51.210	50.650	-0.440	-0.860%	4.07万	0.00亿	0.000%
2026-08-28	50.930	51.140	51.370	50.790	0.150	0.294%	3.83万	0.00亿	0.000%
2026-08-27	51.030	50.990	51.300	50.430	-0.550	-1.067%	6.08万	0.00亿	0.000%
2026-08-26	51.300	51.540	51.690	51.240	0.300	0.585%	3.59万	0.00亿	0.000%
2026-08-25	50.770	51.240	51.260	50.770	0.520	1.025%	3.00万	0.00亿	0.000%
2026-08-24	50.770	50.720	51.000	50.600	-0.100	-0.197%	3.69万	0.00亿	0.000%
2026-08-21	51.450	50.820	51.520	50.640	-0.620	-1.205%	4.63万	0.00亿	0.000%
2026-08-20	51.380	51.440	51.750	51.270	0.070	0.136%	3.76万	0.00亿	0.000%
2026-08-19	51.680	51.370	52.010	51.320	-0.260	-0.504%	4.33万	0.00亿	0.000%
2026-08-18	51.880	51.630	52.160	51.400	-0.480	-0.921%	5.49万	0.00亿	0.000%
2026-08-17	52.420	52.110	52.500	51.820	-0.440	-0.837%	5.37万	0.00亿	0.000%
2026-08-14	53.060	52.550	53.140	52.480	-0.520	-0.980%	4.47万	0.00亿	0.000%
2026-08-13	53.400	53.070	53.620	53.050	-0.380	-0.711%	4.58万	0.00亿	0.000%
2026-08-12	53.400	53.450	53.720	53.030	0.100	0.187%	5.15万	0.00亿	0.000%
2026-08-11	53.800	53.350	53.840	53.310	-0.510	-0.947%	4.70万	0.00亿	0.000%
2026-08-10	53.580	53.860	54.230	53.450	0.260	0.485%	6.22万	0.00亿	0.000%
2026-08-07	53.600	53.600	53.750	53.030	0.040	0.075%	5.24万	0.00亿	0.000%
2026-08-06	54.020	53.560	54.100	53.310	-0.460	-0.852%	5.89万	0.00亿	0.000%
2026-08-05	54.500	54.020	54.790	53.500	-0.660	-1.207%	8.40万	0.00亿	0.000%
2026-08-04	56.010	54.680	56.200	54.570	-1.510	-2.687%	8.53万	0.00亿	0.000%
2026-08-03	56.010	56.190	57.270	56.000	0.190	0.339%	7.68万	0.00亿	0.000%
2026-07-31	56.350	56.000	57.200	55.850	-1.450	-2.524%	14.32万	0.00亿	0.000%
2026-07-30	55.720	57.450	57.750	55.470	1.890	3.402%	14.62万	0.00亿	0.000%
2026-07-29	54.430	55.560	56.150	54.200	1.120	2.057%	11.04万	0.00亿	0.000%
2026-07-28	52.980	54.440	54.440	52.800	1.360	2.562%	9.18万	0.00亿	0.000%
2026-07-27	53.190	53.080	53.730	52.780	0.260	0.492%	4.83万	0.00亿	0.000%
2026-07-24	53.630	52.820	53.980	52.770	-1.030	-1.913%	3.83万	0.00亿	0.000%
2026-07-23	53.580	53.850	54.040	53.050	0.010	0.019%	4.56万	0.00亿	0.000%
2026-07-22	53.210	53.840	53.950	52.520	0.280	0.523%	8.03万	0.00亿	0.000%
2026-07-21	54.000	53.560	55.220	53.330	-0.490	-0.907%	11.69万	0.00亿	0.000%
2026-07-20	52.530	54.050	54.110	52.530	1.540	2.933%	10.65万	0.00亿	0.000%
2026-07-17	52.750	52.510	53.360	52.370	-0.350	-0.662%	6.98万	0.00亿	0.000%
2026-07-16	52.170	52.860	53.070	52.000	0.270	0.513%	8.48万	0.00亿	0.000%
2026-07-15	51.380	52.590	52.870	51.050	1.110	2.156%	10.27万	0.00亿	0.000%
2026-07-14	51.330	51.480	51.640	50.900	0.170	0.331%	5.75万	0.00亿	0.000%
2026-07-13	50.940	51.310	51.530	50.550	0.160	0.313%	4.87万	0.00亿	0.000%
2026-07-10	50.450	51.150	51.320	50.030	0.620	1.227%	5.91万	0.00亿	0.000%
2026-07-09	50.800	50.530	50.950	50.300	-0.430	-0.844%	3.96万	0.00亿	0.000%
2026-07-08	50.980	50.960	51.470	50.370	-0.140	-0.274%	3.60万	0.00亿	0.000%
2026-07-07	52.050	51.100	52.050	50.730	-0.990	-1.901%	5.03万	0.00亿	0.000%
2026-07-06	50.830	52.090	52.150	50.670	1.060	2.077%	6.81万	0.00亿	0.000%
2026-07-03	50.580	51.030	51.230	50.370	0.470	0.930%	5.72万	0.00亿	0.000%
2026-07-02	50.450	50.560	51.150	50.080	0.020	0.040%	5.45万	0.00亿	0.000%
2026-07-01	49.730	50.540	51.120	49.350	0.660	1.323%	7.08万	0.00亿	0.000%
2026-06-30	50.580	49.880	50.580	49.430	-0.770	-1.520%	5.27万	0.00亿	0.000%
2026-06-29	49.240	50.650	50.740	48.120	1.410	2.864%	8.86万	0.00亿	0.000%
2026-06-26	50.160	49.240	50.630	49.200	-0.890	-1.775%	5.90万	0.00亿	0.000%
2026-06-25	49.550	50.130	50.570	49.240	0.290	0.582%	8.10万	0.00亿	0.000%
2026-06-24	51.040	49.840	51.120	49.650	-1.020	-2.006%	6.99万	0.00亿	0.000%
2026-06-23	51.420	50.860	51.930	50.780	-0.710	-1.377%	6.57万	0.00亿	0.000%
2026-06-22	51.320	51.570	52.190	50.300	0.020	0.039%	7.80万	0.00亿	0.000%
2026-06-18	53.760	51.550	53.780	51.300	-2.200	-4.093%	10.82万	0.00亿	0.000%
2026-06-17	55.430	53.750	55.430	53.400	-1.700	-3.066%	9.52万	0.00亿	0.000%
2026-06-16	56.950	55.450	57.060	55.410	-1.700	-2.975%	9.88万	0.00亿	0.000%
2026-06-15	57.950	57.150	57.960	57.010	-1.060	-1.821%	9.36万	0.00亿	0.000%
2026-06-12	57.650	58.210	58.450	57.250	-0.130	-0.223%	7.80万	0.00亿	0.000%
2026-06-11	58.150	58.340	58.360	57.250	-0.340	-0.579%	8.01万	0.00亿	0.000%
2026-06-10	57.270	58.680	58.680	57.180	1.440	2.516%	10.10万	0.00亿	0.000%
2026-06-09	57.450	57.240	57.460	56.870	-0.550	-0.952%	4.91万	0.00亿	0.000%
2026-06-08	57.250	57.790	58.400	57.050	0.440	0.767%	7.37万	0.00亿	0.000%
2026-06-05	57.550	57.350	57.640	57.150	0.270	0.473%	4.62万	0.00亿	0.000%
2026-06-04	57.350	57.080	57.770	56.950	-0.390	-0.679%	4.52万	0.00亿	0.000%
2026-06-03	58.450	57.470	58.480	57.300	-1.190	-2.029%	7.78万	0.00亿	0.000%
2026-06-02	59.020	58.660	59.280	58.450	-0.460	-0.778%	6.26万	0.00亿	0.000%
2026-06-01	58.950	59.120	59.240	58.530	0.330	0.561%	7.95万	0.00亿	0.000%
2026-05-29	57.550	58.790	59.300	57.160	1.240	2.155%	11.15万	0.00亿	0.000%
2026-05-28	58.250	57.550	58.400	57.450	-0.700	-1.202%	4.75万	0.00亿	0.000%
2026-05-27	57.470	58.250	58.490	56.850	0.170	0.293%	7.80万	0.00亿	0.000%
2026-05-26	57.770	58.080	58.160	56.670	0.170	0.294%	7.24万	0.00亿	0.000%
2026-05-25	58.490	57.910	58.650	57.650	-0.570	-0.975%	6.83万	0.00亿	0.000%
2026-05-22	58.860	58.480	58.880	58.330	-0.380	-0.646%	4.13万	0.00亿	0.000%
2026-05-21	59.370	58.860	59.470	58.830	-0.600	-1.009%	5.57万	0.00亿	0.000%
2026-05-20	59.350	59.460	59.750	59.270	0.120	0.202%	4.92万	0.00亿	0.000%
2026-05-19	59.310	59.340	59.570	59.160	-0.010	-0.017%	3.53万	0.00亿	0.000%
2026-05-18	59.750	59.350	60.010	59.240	-0.060	-0.101%	5.18万	0.00亿	0.000%
2026-05-15	59.800	59.410	59.840	59.060	-0.390	-0.652%	6.24万	0.00亿	0.000%
2026-05-14	59.750	59.800	60.840	59.460	0.000	0.000%	7.03万	0.00亿	0.000%
2026-05-13	60.400	59.800	60.460	59.710	-0.610	-1.010%	5.54万	0.00亿	0.000%
2026-05-12	60.430	60.410	60.800	60.110	-0.020	-0.033%	5.94万	0.00亿	0.000%
2026-05-11	60.120	60.430	60.910	59.840	0.320	0.532%	8.21万	0.00亿	0.000%
2026-05-08	59.970	60.110	60.290	59.850	0.010	0.017%	5.18万	0.00亿	0.000%
2026-05-07	60.520	60.100	60.650	60.000	-0.440	-0.727%	6.46万	0.00亿	0.000%
2026-05-06	61.240	60.540	61.290	60.300	-0.520	-0.852%	9.07万	0.00亿	0.000%
2026-04-30	60.860	61.060	61.480	60.580	0.200	0.329%	7.87万	0.00亿	0.000%
2026-04-29	60.850	60.860	61.030	60.530	0.060	0.099%	6.55万	0.00亿	0.000%
2026-04-28	60.070	60.800	60.950	59.800	1.250	2.099%	8.84万	0.00亿	0.000%
2026-04-27	59.450	59.550	59.850	59.400	0.220	0.371%	4.01万	0.00亿	0.000%
2026-04-24	59.570	59.330	59.630	59.210	-0.310	-0.520%	3.19万	0.00亿	0.000%
2026-04-23	59.540	59.640	59.950	59.450	0.130	0.218%	4.34万	0.00亿	0.000%
2026-04-22	59.670	59.510	59.760	59.410	-0.160	-0.268%	3.04万	0.00亿	0.000%
2026-04-21	59.640	59.670	59.870	59.260	0.110	0.185%	3.18万	0.00亿	0.000%
2026-04-20	59.560	59.560	59.710	59.270	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-17	59.530	59.600	59.700	59.400	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-16	59.660	59.710	59.900	59.480	0.060	0.100%	4.02万	2.50亿	0.570%
2026-04-15	59.550	59.650	59.870	59.510	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-14	60.000	59.570	60.100	59.400	-0.340	-0.568%	4.84万	0.00亿	0.000%
2026-04-13	59.780	59.910	59.940	59.500	0.000	0.000%	3.40万	0.00亿	0.000%
2026-04-10	60.350	60.030	60.350	59.950	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-09	60.680	60.190	60.950	60.150	0.000	0.000%	4.79万	0.00亿	0.000%
2026-04-08	61.150	61.100	61.310	60.650	0.000	0.000%	6.43万	0.00亿	0.000%
2026-04-07	60.720	60.660	61.100	60.160	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-03	61.810	60.760	62.210	60.650	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-02	60.670	61.640	61.750	60.650	0.000	0.000%	8.36万	0.00亿	0.000%
2026-04-01	59.800	60.950	60.950	59.760	0.000	0.000%	7.42万	0.00亿	0.000%