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

青岛啤酒(600600)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
2009-11-24 35.99 36.30 35.00 35.44 43032 1530956 -0.52 -1.45%
2009-11-23 35.39 36.08 35.03 35.96 48189 1707408 0.57 1.61%
2009-11-20 35.65 36.03 35.30 35.39 31837 1137528 -0.25 -0.70%
2009-11-19 36.01 36.10 35.17 35.64 49732 1766282 -0.36 -1.00%
2009-11-18 36.50 36.50 35.80 36.00 27619 998792 -0.33 -0.91%
2009-11-17 35.90 36.60 35.55 36.33 26547 957335 0.36 1.00%
2009-11-16 36.60 36.90 35.73 35.97 61328 2230374 -0.28 -0.77%
2009-11-13 35.85 36.38 35.20 36.25 49135 1763937 1.20 3.42%
2009-11-12 34.67 36.15 34.65 35.05 61557 2183634 0.38 1.10%
2009-11-11 34.91 35.00 34.20 34.67 24387 841527 0.00 0.00%
2009-11-10 34.21 35.24 34.21 34.67 42920 1494929 0.44 1.28%
2009-11-09 34.26 34.64 33.41 34.23 31088 1056364 -0.05 -0.15%
2009-11-06 34.89 35.85 34.11 34.28 51228 1774221 -0.58 -1.66%
2009-11-05 34.59 35.17 34.20 34.86 34096 1181544 0.16 0.46%
2009-11-04 32.30 35.10 32.30 34.70 81268 2768683 2.28 7.03%
2009-11-03 33.15 33.38 32.33 32.42 81350 2681382 0.29 0.90%
2009-10-30 31.11 32.60 31.11 32.13 104643 3356292 1.58 5.17%
2009-10-29 30.50 31.50 30.38 30.55 59793 1846192 -0.41 -1.32%
2009-10-28 29.99 31.10 29.90 30.96 79224 2415845 0.94 3.13%
2009-10-27 30.30 30.64 29.71 30.02 56881 1716387 -0.29 -0.96%
2009-10-26 29.46 30.50 29.21 30.31 99955 3012705 0.93 3.17%
2009-10-23 29.10 29.75 29.01 29.38 65267 1921077 0.26 0.89%
2009-10-22 29.00 29.18 28.65 29.12 45419 1310851 0.00 0.00%
2009-10-21 29.60 29.60 28.95 29.12 62588 1828843 -0.50 -1.69%
2009-10-20 28.58 29.65 28.37 29.62 139731 4063258 0.96 3.35%
2009-10-19 28.10 28.93 27.80 28.66 144311 4117401 0.36 1.27%
2009-10-16 28.50 28.68 27.97 28.30 75729 2137279 -0.26 -0.91%
2009-10-15 28.71 29.01 28.48 28.56 84538 2426465 -0.19 -0.66%
2009-10-14 28.51 29.35 28.51 28.75 91493 2647977 -0.26 -0.90%
2009-10-13 30.00 30.00 28.85 29.01 58666 1710885 -0.93 -3.11%
2009-10-12 30.67 31.30 29.83 29.94 75627 2300251 0.06 0.20%
2009-10-09 29.99 30.06 29.30 29.88 42604 1270488 0.46 1.56%
2009-09-30 28.01 30.10 28.01 29.42 42465 1243324 1.63 5.87%
2009-09-29 28.65 28.69 27.66 27.79 26912 757612 -1.09 -3.77%
2009-09-28 29.50 29.75 28.02 28.88 19741 571099 -0.61 -2.07%
N 2009-09-25 29.30 29.88 28.88 29.49 37238 1087289 0.20 0.68%
N 2009-09-24 30.35 30.35 29.25 29.29 28903 858920 -1.00 -3.30%
N 2009-09-23 29.93 30.75 29.60 30.29 35551 1077453 0.08 0.27%
N 2009-09-22 29.44 30.66 29.39 30.21 53154 1604789 0.48 1.61%
N 2009-09-21 29.75 29.87 28.59 29.73 36078 1053436 -0.15 -0.50%
2009-09-18 29.74 30.60 29.18 29.88 45797 1372904 0.12 0.40%
N 2009-09-17 29.26 29.85 29.18 29.76 43016 1265917 0.54 1.85%
N 2009-09-16 29.91 30.30 29.20 29.22 34383 1013614 -1.02 -3.37%
N 2009-09-15 30.20 30.30 29.58 30.24 24019 716984 0.05 0.17%
N 2009-09-14 29.89 30.25 29.48 30.19 19098 570861 0.49 1.65%
N 2009-09-11 29.50 29.95 29.13 29.70 15042 446612 0.14 0.47%
2009-09-10 29.98 29.98 29.01 29.56 17268 508056 -0.42 -1.40%
2009-09-09 30.02 30.39 29.63 29.98 22609 675712 -0.33 -1.09%
N 2009-09-08 29.96 30.65 29.50 30.31 39769 1202585 0.35 1.17%
N 2009-09-07 28.88 30.16 28.88 29.96 59509 1767658 1.12 3.88%
N 2009-09-04 29.14 29.28 28.78 28.84 26392 765631 -0.16 -0.55%
2009-09-03 28.19 29.02 27.81 29.00 30444 872555 1.02 3.65%
N 2009-09-02 27.88 28.25 27.56 27.98 25874 722132 -0.08 -0.28%
2009-09-01 27.66 28.10 27.38 28.06 32058 894772 0.57 2.07%
2009-08-31 28.40 28.40 27.27 27.49 49579 1371888 -1.17 -4.08%
N 2009-08-28 29.30 29.50 28.60 28.66 35588 1032590 -0.65 -2.22%
N 2009-08-27 28.67 29.52 28.32 29.31 55673 1618763 0.66 2.30%
N 2009-08-26 28.09 28.87 28.03 28.65 35674 1019217 0.39 1.38%
2009-08-25 28.16 29.48 27.80 28.26 53635 1535187 0.10 0.35%
N 2009-08-24 27.80 28.31 27.50 28.16 34657 973281 0.36 1.29%
N 2009-08-21 27.50 27.99 26.98 27.80 30863 848250 0.23 0.83%
2009-08-20 26.60 27.80 26.60 27.57 37105 1020387 0.41 1.51%
N 2009-08-19 26.72 27.52 26.51 27.16 59901 1619430 0.44 1.65%
2009-08-18 26.30 26.79 26.06 26.72 19125 506209 0.39 1.48%
2009-08-17 27.00 27.60 26.05 26.33 40381 1089108 -0.88 -3.23%
2009-08-14 28.18 28.28 27.01 27.21 42768 1177094 -0.97 -3.44%
N 2009-08-13 27.90 28.31 27.21 28.18 44096 1233208 0.13 0.46%
2009-08-12 29.84 29.90 27.88 28.05 68060 1955412 -1.77 -5.94%
N 2009-08-11 29.05 30.00 28.81 29.82 93335 2754861 0.87 3.00%
N 2009-08-10 28.80 29.96 28.44 28.95 108530 3167893 0.23 0.80%
N 2009-08-07 28.70 29.00 28.18 28.72 88016 2525182 0.22 0.77%
N 2009-08-06 28.45 28.66 27.85 28.50 49026 1385511 -0.15 -0.52%
N 2009-08-05 27.67 28.68 27.40 28.65 79751 2237529 0.96 3.47%
2009-08-04 28.00 28.00 27.10 27.69 59075 1622543 -0.14 -0.50%
2009-08-03 27.70 27.88 27.51 27.83 45507 1259604 0.15 0.54%
2009-07-31 27.40 27.70 27.08 27.68 37187 1016570 0.50 1.84%
2009-07-30 26.94 27.60 26.60 27.18 37981 1027947 0.23 0.85%
N 2009-07-29 28.66 28.80 26.00 26.95 59536 1657081 -1.64 -5.74%
2009-07-28 28.62 28.84 28.40 28.59 52924 1514656 -0.01 -0.04%
N 2009-07-27 28.51 28.62 28.31 28.60 28673 816344 -0.04 -0.14%
N 2009-07-24 28.76 28.85 28.35 28.64 53026 1518119 0.06 0.21%
2009-07-23 29.05 29.05 28.25 28.58 58013 1649376 -0.08 -0.28%
2009-07-22 28.50 28.76 28.29 28.66 40062 1146365 -0.04 -0.14%
N 2009-07-21 28.70 28.98 28.49 28.70 60341 1733411 0.00 0.00%
N 2009-07-20 28.64 28.78 28.45 28.70 82762 2362925 0.18 0.63%
2009-07-17 28.90 29.09 28.22 28.52 36558 1045202 -0.43 -1.49%
2009-07-16 29.49 29.50 28.70 28.95 59325 1711345 -0.44 -1.50%
N 2009-07-15 29.80 29.90 29.25 29.39 50693 1492904 -0.16 -0.54%
N 2009-07-14 29.80 29.96 29.10 29.55 60518 1778146 0.11 0.37%
N 2009-07-13 29.20 29.90 29.19 29.44 51398 1524576 0.13 0.44%
2009-07-10 29.25 29.80 29.20 29.31 34991 1032714 0.26 0.90%
N 2009-07-09 27.96 29.20 27.80 29.05 83261 2396066 1.09 3.90%
2009-07-08 27.90 28.39 27.62 27.96 26319 738993 -0.05 -0.18%
2009-07-07 27.72 28.20 27.45 28.01 46548 1300586 0.30 1.08%
2009-07-06 27.98 28.00 27.17 27.71 76075 2095907 -0.27 -0.96%
N 2009-07-03 27.10 28.50 27.00 27.98 44771 1248714 0.90 3.32%
2009-07-02 26.89 27.23 26.70 27.08 35068 945999 0.36 1.35%
2009-07-01 26.55 26.98 26.51 26.72 18142 484026 0.13 0.49%
2009-06-30 26.85 27.13 26.50 26.59 21106 563533 -0.01 -0.04%
2009-06-29 26.55 27.05 26.50 26.60 30524 815344 0.05 0.19%
N 2009-06-26 26.99 26.99 26.45 26.55 20854 554266 -0.29 -1.08%
N 2009-06-25 27.25 27.45 26.70 26.84 24293 652012 -0.40 -1.47%
2009-06-24 26.88 27.35 26.61 27.24 19086 516397 0.35 1.30%
N 2009-06-23 27.06 27.36 26.50 26.89 25423 683211 -0.24 -0.89%
N 2009-06-22 26.87 27.85 26.87 27.13 36676 1007803 0.31 1.16%
N 2009-06-19 26.52 27.30 26.52 26.82 26215 706555 0.30 1.13%
N 2009-06-18 26.11 26.56 26.08 26.52 25855 684350 0.28 1.07%
N 2009-06-17 26.11 26.60 25.80 26.24 22864 598863 0.15 0.57%
2009-06-15 25.51 26.40 25.50 26.09 20033 519509 0.58 2.27%
2009-06-12 26.70 26.70 25.28 25.51 38602 997754 -1.17 -4.38%
2009-06-11 27.00 27.12 26.13 26.68 35319 938611 -0.33 -1.22%
2009-06-10 26.81 27.25 26.31 27.01 61074 1648909 0.20 0.75%
N 2009-06-09 25.60 26.85 24.94 26.81 74837 1953540 1.15 4.48%
N 2009-06-08 26.05 26.29 25.60 25.66 39173 1017581 -0.17 -0.66%
N 2009-06-05 26.00 26.00 25.20 25.83 55080 1412693 0.37 1.45%
N 2009-06-04 25.06 25.70 24.70 25.46 52872 1334511 0.42 1.68%
2009-06-03 25.10 25.16 24.83 25.04 26624 665276 0.00 0.00%
2009-06-02 24.75 25.29 24.58 25.04 42646 1067625 0.49 2.00%
2009-06-01 24.32 24.58 24.21 24.55 29674 722921 0.28 1.15%
2009-05-27 24.31 24.33 24.04 24.27 15503 375204 0.20 0.83%
2009-05-26 23.97 24.40 23.97 24.07 19340 467941 0.21 0.88%
2009-05-25 23.68 23.93 23.29 23.86 23871 562653 0.21 0.89%