青岛啤酒

600600
🏛️ 中国 →
66.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 65.99 66.13 65.91 66.00 158.7K
09:35 66.01 66.06 65.80 65.90 187.6K
09:40 65.90 66.09 65.82 66.09 161.9K
09:45 66.09 66.20 66.03 66.16 229.9K
09:50 66.15 66.26 66.14 66.14 239.2K
09:55 66.14 66.19 66.01 66.05 139.0K
10:00 66.03 66.10 66.02 66.06 38.9K
10:05 66.06 66.07 66.00 66.07 35.9K
10:10 66.04 66.06 66.03 66.04 41.2K
10:15 66.05 66.09 66.03 66.07 50.5K
10:20 66.08 66.09 66.05 66.07 42.1K
10:25 66.07 66.13 66.05 66.10 81.4K
10:30 66.09 66.13 66.05 66.09 35.8K
10:35 66.06 66.13 66.06 66.13 28.3K
10:40 66.13 66.14 66.08 66.09 25.6K
10:45 66.09 66.17 66.08 66.16 75.3K
10:50 66.14 66.16 66.14 66.16 12.8K
10:55 66.16 66.17 66.12 66.15 49.5K
11:00 66.13 66.16 66.13 66.15 26.9K
11:05 66.13 66.15 66.12 66.12 11.8K
11:10 66.12 66.13 66.08 66.10 21.2K
11:15 66.10 66.10 66.07 66.08 17.4K
11:20 66.09 66.12 66.09 66.10 27.1K
11:25 66.11 66.18 66.11 66.16 73.3K
13:00 66.16 66.17 66.13 66.14 42.1K
13:05 66.15 66.15 66.10 66.15 24.5K
13:10 66.15 66.19 66.14 66.15 62.5K
13:15 66.18 66.20 66.15 66.20 87.7K
13:20 66.20 66.24 66.18 66.19 46.3K
13:25 66.19 66.20 66.16 66.20 39.4K
13:30 66.20 66.48 66.20 66.43 274.7K
13:35 66.48 66.50 66.35 66.42 244.5K
13:40 66.42 66.50 66.36 66.48 158.1K
13:45 66.46 66.49 66.38 66.45 68.6K
13:50 66.45 66.46 66.39 66.40 51.7K
13:55 66.40 66.41 66.32 66.36 51.0K
14:00 66.36 66.38 66.33 66.36 35.8K
14:05 66.37 66.38 66.34 66.38 44.0K
14:10 66.38 66.39 66.35 66.36 20.1K
14:15 66.36 66.40 66.35 66.40 73.7K
14:20 66.40 66.43 66.39 66.39 34.7K
14:25 66.39 66.40 66.35 66.36 41.1K
14:30 66.38 66.41 66.36 66.41 94.8K
14:35 66.40 66.46 66.40 66.45 94.7K
14:40 66.46 66.49 66.46 66.48 103.2K
14:45 66.48 66.49 66.45 66.46 71.9K
14:50 66.46 66.61 66.45 66.60 397.6K
14:55 66.60 66.60 66.54 66.57 95.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 66.60 66.70 65.85 66.56 4.1M
2025-09-26 65.93 66.61 65.80 66.56 4.1M
2025-09-25 66.28 66.39 65.85 66.00 4.1M
2025-09-24 65.70 66.55 65.65 66.47 3.2M
2025-09-23 66.80 66.82 65.80 65.99 5.5M
2025-09-22 67.39 67.39 66.80 66.88 3.8M
2025-09-19 67.10 67.45 66.80 67.45 4.6M
2025-09-18 67.59 67.59 67.07 67.15 6.4M
2025-09-17 67.80 67.97 67.45 67.59 4.9M
2025-09-16 67.90 68.16 67.66 67.72 5.1M
2025-09-15 67.71 67.82 67.40 67.61 5.2M
2025-09-12 68.26 68.48 67.88 67.90 5.2M
2025-09-11 68.02 68.26 67.82 68.25 4.9M
2025-09-10 68.30 68.46 68.01 68.18 3.4M
2025-09-09 68.25 68.44 67.86 68.39 5.1M
2025-09-08 67.92 68.38 67.51 68.30 6.6M
2025-09-05 67.71 67.96 67.34 67.93 6.0M
2025-09-04 67.93 67.96 67.07 67.70 8.1M
2025-09-03 69.20 69.83 67.74 68.07 10.7M
2025-09-02 69.44 70.10 68.93 69.04 9.8M
2025-09-01 69.53 69.98 69.04 69.44 8.5M
2025-08-29 68.51 70.20 68.50 69.50 13.1M
2025-08-28 68.93 69.14 67.70 68.41 10.9M
2025-08-27 70.10 70.10 68.87 68.98 11.5M
2025-08-26 69.72 70.23 69.25 69.78 12.1M
2025-08-25 68.81 69.92 68.60 69.69 15.3M
2025-08-22 68.55 68.65 68.21 68.57 8.2M
2025-08-21 68.73 69.00 68.37 68.57 9.2M
2025-08-20 67.93 68.93 67.56 68.81 12.6M
2025-08-19 67.91 68.25 67.85 67.94 7.4M
2025-08-18 67.61 68.01 67.59 67.90 7.3M
2025-08-15 67.68 67.77 67.35 67.60 6.5M
2025-08-14 67.92 68.15 67.68 67.77 6.3M
2025-08-13 68.02 68.10 67.78 67.87 5.2M
2025-08-12 67.88 68.26 67.82 67.95 5.1M
2025-08-11 67.70 68.10 67.49 67.97 4.8M
2025-08-08 68.02 68.08 67.73 67.76 4.5M
2025-08-07 67.87 68.23 67.76 68.10 4.4M
2025-08-06 68.00 68.10 67.76 67.90 4.0M
2025-08-05 67.85 67.97 67.73 67.90 4.6M
2025-08-04 67.81 68.14 67.71 67.85 4.5M
2025-08-01 67.86 68.09 67.82 68.05 3.2M
2025-07-31 68.99 68.99 67.80 67.92 10.2M
2025-07-30 68.52 69.64 68.51 69.14 7.5M
2025-07-29 69.00 69.13 68.40 68.68 5.2M
2025-07-28 69.50 69.50 68.69 69.00 5.3M
2025-07-25 69.72 70.30 69.40 69.50 7.3M
2025-07-24 69.60 69.79 69.17 69.70 6.8M
2025-07-23 69.90 70.08 69.21 69.33 7.5M
2025-07-22 68.85 69.85 68.68 69.81 11.0M
2025-07-21 68.73 68.89 68.60 68.85 5.3M
2025-07-18 68.31 68.74 68.31 68.72 6.0M
2025-07-17 68.32 68.58 68.14 68.30 5.9M
2025-07-16 68.10 68.32 67.97 68.24 4.9M
2025-07-15 68.81 68.96 68.19 68.33 6.1M
2025-07-14 68.88 68.96 68.56 68.81 5.0M
2025-07-11 68.63 69.29 68.63 68.81 5.9M
2025-07-10 68.70 68.99 68.43 68.63 4.6M
2025-07-09 68.90 69.29 68.76 68.92 5.6M
2025-07-08 68.47 68.96 68.28 68.79 5.3M
2025-07-07 68.34 68.46 68.08 68.27 2.9M
2025-07-04 68.45 68.49 68.00 68.35 5.1M
2025-07-03 68.44 68.62 68.21 68.34 4.6M
2025-07-02 69.38 69.41 68.25 68.42 7.3M
2025-07-01 69.16 69.45 69.16 69.39 3.1M
2025-06-30 69.27 69.50 69.05 69.46 4.5M
2025-06-27 69.69 69.71 68.74 69.27 4.5M
2025-06-26 71.15 71.71 70.99 71.57 5.1M
2025-06-25 70.82 71.32 70.48 71.29 6.7M
2025-06-24 70.42 70.96 70.26 70.77 5.4M
2025-06-23 70.79 70.79 69.93 70.41 4.3M
2025-06-20 70.47 71.88 70.45 71.11 6.8M
2025-06-19 71.02 71.09 69.81 70.34 5.3M
2025-06-18 70.60 72.05 70.60 71.06 6.4M
2025-06-17 70.20 70.49 69.96 70.05 3.9M
2025-06-16 69.38 70.19 69.00 70.19 6.2M
2025-06-13 70.90 70.90 69.09 69.68 12.5M
2025-06-12 72.88 72.96 71.00 71.30 14.3M
2025-06-11 72.88 73.20 72.77 73.14 5.2M
2025-06-10 73.20 73.56 72.68 73.03 5.7M
2025-06-09 73.77 73.77 72.96 73.19 7.2M
2025-06-06 74.50 74.99 73.62 73.77 7.8M
2025-06-05 76.85 77.00 74.93 74.95 8.7M
2025-06-04 76.55 77.92 75.81 76.97 9.1M
2025-06-03 74.30 76.96 74.30 76.84 11.0M
2025-05-30 75.00 75.98 74.17 74.17 6.0M
2025-05-29 75.78 75.99 74.85 75.19 6.7M
2025-05-28 73.75 76.30 73.02 76.00 16.5M
2025-05-27 72.14 73.97 72.10 73.75 10.2M
2025-05-26 71.98 72.28 71.30 72.20 4.7M
2025-05-23 72.50 72.98 71.94 71.97 4.4M
2025-05-22 73.01 73.12 72.36 72.40 4.1M
2025-05-21 73.04 73.59 72.94 73.26 4.6M
2025-05-20 72.33 73.19 72.33 72.86 6.9M
2025-05-19 72.60 72.69 71.93 72.33 5.6M
2025-05-16 73.11 73.23 72.11 72.53 6.0M
2025-05-15 74.40 74.50 73.05 73.07 7.4M
2025-05-14 73.91 74.80 73.33 74.41 7.3M
2025-05-13 74.77 74.77 73.75 73.95 4.6M
2025-05-12 74.20 74.39 73.72 74.25 4.2M
2025-05-09 74.37 74.83 73.80 74.17 4.3M
2025-05-08 74.98 74.98 73.72 74.38 4.5M
2025-05-07 75.50 75.56 74.11 74.57 5.9M
2025-05-06 74.40 75.11 74.40 74.87 6.1M
2025-04-30 74.90 75.24 74.21 74.40 5.2M
2025-04-29 77.28 77.71 74.02 74.91 8.6M
2025-04-28 77.43 78.83 77.09 77.26 3.3M
2025-04-25 77.62 78.43 77.31 77.41 2.8M
2025-04-24 77.11 77.91 77.11 77.65 3.0M
2025-04-23 78.12 78.25 77.04 77.21 3.8M
2025-04-22 77.92 78.60 77.61 77.75 3.6M
2025-04-21 78.82 79.28 78.09 78.25 3.0M
2025-04-18 79.66 79.66 78.28 79.60 2.9M
2025-04-17 79.00 79.95 78.56 79.89 4.3M
2025-04-16 78.45 79.45 77.61 79.30 4.8M
2025-04-15 78.12 79.61 77.36 78.48 5.9M
2025-04-14 79.63 79.63 77.70 78.12 7.7M
2025-04-11 80.37 80.40 78.68 79.63 7.1M
2025-04-10 81.80 81.80 79.60 80.30 10.7M
2025-04-09 78.48 81.88 77.66 81.67 10.6M
2025-04-08 78.52 79.50 77.00 79.30 12.5M
2025-04-07 78.32 79.98 75.37 78.19 14.7M
2025-04-03 78.06 79.99 78.01 79.72 5.9M
2025-04-02 78.67 79.15 78.10 78.51 3.5M
2025-04-01 76.50 78.93 76.50 78.50 7.6M
2025-03-31 75.90 77.80 75.58 76.26 5.7M
2025-03-28 77.57 77.57 76.02 76.53 4.9M
2025-03-27 75.50 77.75 75.50 77.57 6.9M
2025-03-26 75.97 76.66 75.15 75.78 5.4M
2025-03-25 74.50 77.46 74.45 76.30 9.3M
2025-03-24 72.70 74.25 72.40 74.04 5.7M
2025-03-21 72.84 74.00 72.51 72.67 4.9M
2025-03-20 74.75 74.75 72.79 72.85 5.1M
2025-03-19 74.00 74.99 73.60 74.50 4.9M
2025-03-18 74.29 74.31 73.11 73.88 4.7M
2025-03-17 74.75 75.30 73.68 74.28 8.2M
2025-03-14 72.11 74.90 72.11 74.20 10.9M
2025-03-13 72.00 72.76 71.65 72.00 4.5M
2025-03-12 73.06 75.00 72.00 72.00 6.2M
2025-03-11 69.50 72.99 69.42 72.96 11.4M
2025-03-10 70.40 70.73 69.81 70.02 4.0M
2025-03-07 70.40 70.78 69.70 70.47 4.6M
2025-03-06 70.00 70.87 69.50 70.65 5.7M
2025-03-05 70.16 70.40 69.58 69.86 3.2M
2025-03-04 69.37 70.34 68.73 70.19 4.6M
2025-03-03 69.99 71.19 69.32 69.71 6.6M
2025-02-28 69.45 71.59 69.30 69.68 9.4M
2025-02-27 68.40 70.15 68.40 69.47 8.3M
2025-02-26 67.25 68.62 67.20 68.60 7.2M
2025-02-25 68.35 68.45 67.18 67.30 6.3M
2025-02-24 67.85 68.78 67.45 68.67 7.1M
2025-02-21 68.97 69.09 67.50 67.92 9.1M
2025-02-20 68.88 69.48 68.68 68.85 3.1M
2025-02-19 69.44 69.75 68.80 69.20 4.9M
2025-02-18 70.00 70.47 69.37 69.67 3.5M
2025-02-17 70.55 70.77 69.70 69.99 3.8M
2025-02-14 70.52 70.86 70.00 70.50 3.8M
2025-02-13 69.50 71.20 69.13 70.75 7.3M
2025-02-12 68.32 69.38 68.21 69.30 3.1M
2025-02-11 69.64 69.64 68.20 68.59 4.2M
2025-02-10 68.98 70.15 68.40 69.36 4.4M
2025-02-07 68.12 68.98 67.70 68.85 7.5M
2025-02-06 67.50 68.18 67.01 68.17 4.2M
2025-02-05 69.54 70.00 67.16 67.50 6.3M
2025-01-27 69.85 70.20 69.50 69.52 2.6M
2025-01-24 69.38 70.17 69.10 69.85 4.2M
2025-01-23 70.27 70.80 69.45 69.57 4.4M
2025-01-22 70.28 70.58 69.37 69.71 4.6M
2025-01-21 73.96 74.30 70.10 70.22 12.3M
2025-01-20 75.43 75.75 73.90 73.96 4.4M
2025-01-17 74.50 75.38 74.21 74.99 2.0M
2025-01-16 75.03 76.40 74.05 74.70 3.2M
2025-01-15 75.68 75.93 74.50 74.82 2.5M
2025-01-14 74.60 76.20 74.14 75.97 3.3M
2025-01-13 73.95 75.06 73.82 74.50 2.3M
2025-01-10 75.38 75.86 74.19 74.22 2.6M
2025-01-09 75.94 77.30 75.47 75.66 2.9M
2025-01-08 76.43 77.31 75.53 76.40 3.1M
2025-01-07 76.60 77.14 75.87 76.54 3.0M
2025-01-06 77.35 78.18 75.07 75.60 5.8M
2025-01-03 79.70 80.01 77.50 78.09 6.1M
2025-01-02 81.00 81.90 79.10 79.70 6.6M