证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

重庆啤酒(600132)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 24.80 25.42 24.49 25.29 48067 1200241 0.29 1.16%
2009-11-24 26.85 26.85 24.51 25.00 72725 1866518 -1.82 -6.79%
2009-11-23 26.30 27.07 26.19 26.82 41196 1101943 0.65 2.48%
2009-11-20 26.07 26.45 25.82 26.17 28446 745106 0.09 0.34%
2009-11-19 26.22 26.70 25.81 26.08 41223 1076059 -0.14 -0.53%
2009-11-18 26.04 26.72 26.04 26.22 25266 664860 0.05 0.19%
2009-11-17 26.15 26.44 25.90 26.17 30420 794968 -0.24 -0.91%
2009-11-16 26.07 26.74 26.00 26.41 67367 1775383 0.50 1.93%
2009-11-13 24.65 26.30 24.62 25.91 66421 1704252 1.19 4.81%
2009-11-12 24.78 25.16 24.46 24.72 28523 708353 0.05 0.20%
2009-11-11 24.61 24.97 24.30 24.67 25256 621044 -0.08 -0.32%
2009-11-10 24.75 25.02 24.57 24.75 24377 603470 -0.04 -0.16%
2009-11-09 25.11 25.41 24.50 24.79 33287 827612 -0.47 -1.86%
2009-11-06 24.71 25.88 24.70 25.26 61171 1557318 0.63 2.56%
2009-11-05 24.78 25.05 24.53 24.63 31005 766594 -0.11 -0.45%
2009-11-04 24.90 24.95 24.45 24.74 52844 1302774 -0.28 -1.12%
2009-11-03 24.88 25.49 24.75 25.02 55851 1399409 -0.03 -0.12%
2009-11-02 24.30 25.30 23.87 25.05 68258 1689184 0.55 2.25%
2009-10-30 24.24 24.62 23.80 24.50 79337 1925183 0.37 1.53%
2009-10-29 23.40 24.16 23.33 24.13 80150 1909613 0.26 1.09%
2009-10-28 22.67 23.99 22.67 23.87 90933 2138011 1.21 5.34%
2009-10-27 22.86 23.00 22.34 22.66 46908 1063688 -0.20 -0.88%
2009-10-26 22.84 23.10 22.65 22.86 40126 917098 0.02 0.09%
2009-10-23 23.30 23.77 22.75 22.84 66649 1544450 -0.53 -2.27%
2009-10-22 23.88 24.26 23.28 23.37 70675 1671826 -0.48 -2.01%
2009-10-21 23.30 24.06 23.20 23.85 74496 1767914 0.42 1.79%
2009-10-20 23.89 24.50 23.32 23.43 160270 3831703 0.11 0.47%
2009-10-19 21.18 23.32 21.16 23.32 111631 2551069 2.12 10.00%
2009-10-16 21.49 21.50 20.98 21.20 20302 429316 -0.15 -0.70%
2009-10-15 21.11 21.37 20.82 21.35 29959 633500 0.26 1.23%
2009-10-14 21.85 22.13 20.98 21.09 51421 1103529 -0.59 -2.72%
2009-10-13 21.31 21.89 21.02 21.68 31110 668205 0.41 1.93%
2009-10-12 21.08 21.79 20.70 21.27 40822 872800 0.36 1.72%
2009-10-09 20.10 21.10 20.01 20.91 33634 690518 0.97 4.87%
2009-09-30 19.39 20.15 19.36 19.94 24947 497367 0.39 2.00%
2009-09-29 20.08 20.18 19.48 19.55 56495 1124598 -0.43 -2.15%
2009-09-28 20.00 20.24 19.81 19.98 26555 529825 0.02 0.10%
2009-09-25 19.70 20.28 19.62 19.96 27362 547050 0.26 1.32%
2009-09-24 20.04 20.32 19.10 19.70 52300 1032226 -0.72 -3.53%
N 2009-09-23 21.50 21.80 20.36 20.42 53994 1133968 -1.31 -6.03%
N 2009-09-22 22.22 22.24 21.35 21.73 60070 1309608 -0.46 -2.07%
2009-09-21 21.92 22.38 21.41 22.19 83303 1836758 0.57 2.64%
2009-09-18 21.30 22.78 21.21 21.62 158592 3488381 0.74 3.54%
2009-09-17 19.90 20.90 19.88 20.88 82476 1691365 0.82 4.09%
2009-09-16 19.84 20.15 19.69 20.06 34964 697276 0.15 0.75%
2009-09-15 20.18 20.23 19.80 19.91 36242 722481 -0.22 -1.09%
2009-09-14 19.80 20.26 19.61 20.13 54056 1075258 0.29 1.46%
2009-09-11 19.60 20.25 19.50 19.84 37417 745975 0.14 0.71%
2009-09-10 19.80 19.85 19.25 19.70 36778 716473 -0.28 -1.40%
N 2009-09-09 20.25 20.28 19.57 19.98 39259 776978 -0.29 -1.43%
2009-09-08 20.00 20.45 19.88 20.27 51582 1042867 0.19 0.95%
2009-09-07 19.53 20.50 19.48 20.08 56636 1137086 0.51 2.61%
2009-09-04 20.00 20.00 19.51 19.57 35319 697234 -0.07 -0.36%
2009-09-03 18.95 19.69 18.75 19.64 47675 921752 0.67 3.53%
2009-09-02 18.58 19.10 18.41 18.97 29294 551178 0.18 0.96%
2009-09-01 17.99 18.97 17.76 18.79 41004 757928 0.42 2.29%
2009-08-31 19.15 19.15 17.35 18.37 59784 1082128 -0.87 -4.52%
N 2009-08-28 19.43 19.55 18.64 19.24 53775 1018871 -0.34 -1.74%
N 2009-08-27 19.35 20.50 19.35 19.58 84611 1687796 0.24 1.24%
N 2009-08-26 19.30 19.60 18.61 19.34 77055 1478949 0.02 0.10%
N 2009-08-25 18.00 19.68 17.95 19.32 148823 2838540 1.43 7.99%
2009-08-24 17.50 17.98 16.90 17.89 64324 1125920 0.48 2.76%
N 2009-08-21 17.22 17.44 16.81 17.41 54745 935978 0.41 2.41%
N 2009-08-20 16.40 17.04 16.34 17.00 63219 1059852 0.68 4.17%
2009-08-19 18.13 18.23 16.31 16.32 63238 1079713 -1.80 -9.93%
2009-08-18 17.71 18.21 17.60 18.12 36766 660487 0.34 1.91%
N 2009-08-17 19.48 19.58 17.72 17.78 78391 1449100 -1.90 -9.65%
N 2009-08-14 22.00 22.00 19.68 19.68 88391 1818017 -2.18 -9.97%
2009-08-13 21.88 22.30 21.41 21.86 43019 942516 -0.09 -0.41%
2009-08-12 22.70 23.35 21.57 21.95 75077 1701128 -0.94 -4.11%
2009-08-11 22.11 22.95 21.91 22.89 86297 1941826 0.89 4.04%
2009-08-10 21.90 22.23 21.70 22.00 42454 931220 0.28 1.29%
2009-08-07 21.92 22.59 21.57 21.72 57761 1278419 -0.32 -1.45%
2009-08-06 22.45 22.46 21.72 22.04 65321 1440621 -0.49 -2.17%
2009-08-05 22.80 23.06 22.16 22.53 74505 1684600 -0.36 -1.57%
2009-08-04 23.72 23.75 22.71 22.89 87732 2018643 -0.83 -3.50%
2009-08-03 23.55 24.25 23.26 23.72 100332 2373746 0.07 0.30%
N 2009-07-31 23.70 23.80 23.10 23.65 134203 3148040 0.04 0.17%
2009-07-30 22.45 23.77 22.06 23.61 233550 5380768 1.37 6.16%
2009-07-29 21.66 22.80 21.00 22.24 206816 4583647 0.59 2.73%
2009-07-28 21.20 21.78 21.19 21.65 65579 1414165 0.49 2.32%
2009-07-27 21.11 21.34 20.90 21.16 48579 1024121 0.00 0.00%
2009-07-24 21.72 21.81 20.77 21.16 80568 1712206 -0.65 -2.98%
2009-07-23 21.62 22.15 21.42 21.81 74563 1630917 0.29 1.35%
2009-07-22 21.59 21.79 21.31 21.52 62167 1337106 -0.07 -0.32%
2009-07-21 21.19 21.90 21.00 21.59 107010 2306225 0.47 2.23%
2009-07-20 20.98 21.25 20.90 21.12 69630 1464112 0.15 0.71%
2009-07-17 21.48 21.60 20.79 20.97 59731 1252156 -0.39 -1.83%
2009-07-16 21.90 22.15 21.20 21.36 55346 1197091 -0.52 -2.38%
2009-07-15 21.41 22.35 21.41 21.88 87698 1923189 0.30 1.39%
N 2009-07-14 21.49 21.88 21.25 21.58 66963 1440821 0.09 0.42%
N 2009-07-13 21.59 22.16 21.43 21.49 68542 1495408 -0.17 -0.79%
2009-07-10 21.90 22.25 21.59 21.66 76507 1671284 -0.22 -1.00%
2009-07-09 20.99 22.33 20.85 21.88 139070 3016667 1.01 4.84%
2009-07-08 20.60 21.00 20.60 20.87 69121 1438810 0.08 0.39%
2009-07-07 20.57 20.95 20.26 20.79 89147 1845270 0.16 0.78%
2009-07-06 19.85 20.83 19.71 20.63 106705 2178028 0.78 3.93%
2009-07-03 19.73 20.20 19.50 19.85 61250 1218916 0.10 0.51%
2009-07-02 19.70 19.84 19.60 19.75 43755 860303 0.00 0.00%
2009-07-01 19.78 19.92 19.62 19.75 27411 539706 -0.01 -0.05%
2009-06-30 19.80 19.88 19.60 19.76 31795 626820 0.02 0.10%
2009-06-29 19.61 19.93 19.58 19.74 33897 667996 0.13 0.66%
2009-06-26 20.01 20.05 19.60 19.61 47771 941262 -0.38 -1.90%
2009-06-25 20.48 20.69 19.88 19.99 50051 1008855 -0.46 -2.25%
2009-06-24 20.35 20.73 20.11 20.45 45774 934580 0.18 0.89%
2009-06-23 20.11 20.97 20.10 20.27 57328 1171335 -0.24 -1.17%
2009-06-22 20.07 21.53 20.07 20.51 113964 2367480 0.29 1.43%
2009-06-19 20.95 20.95 20.21 20.22 116776 2402601 -0.32 -1.56%
2009-06-18 19.34 20.84 19.11 20.54 129627 2600779 1.19 6.15%
2009-06-17 18.90 19.59 18.90 19.35 46673 903385 0.45 2.38%
2009-06-16 19.10 19.28 18.88 18.90 36320 690226 -0.42 -2.17%
N 2009-06-15 19.06 19.35 18.79 19.32 43637 827456 0.25 1.31%
2009-06-12 19.62 19.62 19.00 19.07 55037 1059565 -0.57 -2.90%
2009-06-11 19.83 19.92 19.61 19.64 35539 701191 -0.22 -1.11%
2009-06-10 20.19 20.26 19.50 19.86 49095 974328 -0.32 -1.59%
2009-06-09 20.16 20.32 19.82 20.18 44735 895065 0.01 0.05%
2009-06-08 20.20 20.69 20.12 20.17 77347 1579919 -0.27 -1.32%
2009-06-05 19.60 20.90 18.90 20.44 153949 3059293 0.88 4.50%
2009-06-04 20.17 20.22 19.45 19.56 63481 1249221 -0.61 -3.02%
2009-06-03 20.00 20.38 20.00 20.17 36894 742782 0.21 1.05%
2009-06-02 20.23 20.24 19.71 19.96 39879 796812 -0.20 -0.99%
2009-06-01 20.05 20.21 19.85 20.16 29854 599051 0.34 1.72%
2009-05-27 20.00 20.18 19.62 19.82 21284 422597 -0.12 -0.60%
2009-05-26 19.92 20.14 19.88 19.94 26921 538772 0.08 0.40%