青岛啤酒(600600)股票信息
| 股票代码 | 600600 |
| 股票名称 | 青岛啤酒 |
| 最新价/元 | 70.65 |
| 涨跌额/元 | -2.45 |
| 涨跌幅/% | -3.35 |
| 买入/元 | 70.65 |
| 卖出/元 | 70.66 |
| 昨收/元 | 73.10 |
| 今开/元 | 73.10 |
| 最高/元 | 73.25 |
| 最低/元 | 69.75 |
| 成交量/手 | 64354.83 |
| 成交额/万 | 45819.70 |
| 股净值/元 | 22.51 |
| 市净率 | 3.39 |
| 总市值/万 | 9638050.31 |
| 流通值/万 | 5009303.61 |
| 换手率/% | 0.91 |
| 入市日期 | 1993-08-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
青岛啤酒(600600)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 73.10 | 70.65 | -2.45 | -3.35 | 64354.83 | 45819.70 | 0.91 |
| 2024-10-10 | 70.64 | 73.10 | 2.09 | 2.94 | 108640.41 | 79255.58 | 1.53 |
| 2024-10-09 | 77.50 | 71.01 | -6.49 | -8.37 | 158936.33 | 115954.76 | 2.24 |
| 2024-10-08 | 86.18 | 77.50 | -0.85 | -1.09 | 278926.12 | 224637.56 | 3.93 |
| 2024-09-30 | 75.00 | 78.35 | 7.12 | 10.00 | 225072.11 | 172852.51 | 3.17 |
| 2024-09-27 | 68.50 | 71.23 | 5.70 | 8.70 | 153222.51 | 106789.96 | 2.16 |
| 2024-09-26 | 59.58 | 65.53 | 5.96 | 10.01 | 190695.92 | 120486.91 | 2.69 |
| 2024-09-25 | 60.20 | 59.57 | 0.11 | 0.19 | 91086.56 | 55219.92 | 1.28 |
| 2024-09-24 | 57.81 | 59.46 | 2.55 | 4.48 | 85541.97 | 50035.60 | 1.21 |
| 2024-09-23 | 57.45 | 56.91 | -0.62 | -1.08 | 43815.27 | 25224.97 | 0.62 |
| 2024-09-20 | 56.51 | 57.53 | 1.12 | 1.99 | 73297.08 | 41792.33 | 1.03 |
| 2024-09-19 | 54.46 | 56.41 | 1.95 | 3.58 | 94270.14 | 52774.63 | 1.33 |
| 2024-09-18 | 53.80 | 54.46 | 0.50 | 0.93 | 51236.19 | 27592.43 | 0.72 |
| 2024-09-13 | 55.40 | 53.96 | -1.52 | -2.74 | 57466.70 | 31386.10 | 0.81 |
| 2024-09-12 | 56.62 | 55.48 | -1.14 | -2.01 | 35246.27 | 19775.82 | 0.50 |
| 2024-09-11 | 55.80 | 56.62 | 0.55 | 0.98 | 33623.79 | 18962.67 | 0.47 |
| 2024-09-10 | 55.98 | 56.07 | 0.10 | 0.18 | 42304.23 | 23685.66 | 0.60 |
| 2024-09-09 | 56.27 | 55.97 | -0.89 | -1.57 | 35822.59 | 20111.75 | 0.51 |
| 2024-09-06 | 57.56 | 56.86 | -0.70 | -1.22 | 30388.99 | 17328.95 | 0.43 |
| 2024-09-05 | 57.01 | 57.56 | 0.40 | 0.70 | 28135.07 | 16161.24 | 0.40 |
| 2024-09-04 | 57.44 | 57.16 | -0.67 | -1.16 | 32004.00 | 18352.99 | 0.45 |
| 2024-09-03 | 57.08 | 57.83 | 0.78 | 1.37 | 43423.09 | 25095.32 | 0.61 |
| 2024-09-02 | 58.85 | 57.05 | -2.40 | -4.04 | 60986.36 | 35280.16 | 0.86 |
| 2024-08-30 | 57.60 | 59.45 | 1.55 | 2.68 | 99363.18 | 58099.36 | 1.40 |
| 2024-08-29 | 57.18 | 57.90 | 0.52 | 0.91 | 45815.41 | 26401.24 | 0.65 |
| 2024-08-28 | 57.44 | 57.38 | -0.16 | -0.28 | 38965.98 | 22202.27 | 0.55 |
| 2024-08-27 | 57.30 | 57.54 | -0.26 | -0.45 | 58272.09 | 33217.94 | 0.82 |
| 2024-08-26 | 58.25 | 57.80 | -0.25 | -0.43 | 45080.63 | 26170.87 | 0.64 |
| 2024-08-23 | 57.91 | 58.05 | 0.14 | 0.24 | 51489.91 | 29840.07 | 0.73 |
| 2024-08-22 | 59.28 | 57.91 | -1.28 | -2.16 | 94022.87 | 54431.29 | 1.33 |
| 2024-08-21 | 60.60 | 59.19 | -1.51 | -2.49 | 78297.76 | 46795.09 | 1.10 |
| 2024-08-20 | 63.60 | 60.70 | -3.15 | -4.93 | 113041.55 | 69579.80 | 1.59 |
| 2024-08-19 | 64.10 | 63.85 | -0.43 | -0.67 | 48624.80 | 31056.20 | 0.69 |
| 2024-08-16 | 64.86 | 64.28 | -0.53 | -0.82 | 42810.38 | 27548.26 | 0.60 |
| 2024-08-15 | 64.58 | 64.81 | 0.14 | 0.22 | 39792.62 | 25798.26 | 0.56 |
| 2024-08-14 | 65.30 | 64.67 | -0.68 | -1.04 | 31054.41 | 20147.18 | 0.44 |
| 2024-08-13 | 66.71 | 65.35 | -1.36 | -2.04 | 50871.16 | 33429.98 | 0.72 |
| 2024-08-12 | 67.31 | 66.71 | -1.00 | -1.48 | 33362.83 | 22360.55 | 0.47 |
| 2024-08-09 | 68.90 | 67.71 | -0.58 | -0.85 | 35970.90 | 24543.54 | 0.51 |
| 2024-08-08 | 66.95 | 68.29 | 1.24 | 1.85 | 87482.13 | 59874.93 | 1.23 |
| 2024-08-07 | 67.24 | 67.05 | -0.25 | -0.37 | 27102.52 | 18240.97 | 0.38 |
| 2024-08-06 | 66.99 | 67.30 | 0.80 | 1.20 | 36763.41 | 24599.73 | 0.52 |
| 2024-08-05 | 66.66 | 66.50 | -0.17 | -0.26 | 60343.16 | 40472.46 | 0.85 |
| 2024-08-02 | 66.98 | 66.67 | -0.53 | -0.79 | 32072.34 | 21495.33 | 0.45 |
| 2024-08-01 | 68.67 | 67.20 | -1.49 | -2.17 | 47765.96 | 32355.44 | 0.67 |
| 2024-07-31 | 66.00 | 68.69 | 2.16 | 3.25 | 80416.48 | 54651.01 | 1.13 |
| 2024-07-30 | 65.66 | 66.53 | 0.40 | 0.61 | 52209.26 | 34288.68 | 0.74 |
| 2024-07-29 | 64.88 | 66.13 | 1.20 | 1.85 | 90270.82 | 58906.00 | 1.27 |
| 2024-07-26 | 64.73 | 64.93 | 0.21 | 0.32 | 48080.11 | 31262.76 | 0.68 |
| 2024-07-25 | 65.28 | 64.72 | -0.96 | -1.46 | 57011.87 | 37133.07 | 0.80 |
| 2024-07-24 | 67.00 | 65.68 | -2.01 | -2.97 | 61828.56 | 40929.92 | 0.87 |
| 2024-07-23 | 69.60 | 67.69 | -2.01 | -2.88 | 53902.91 | 36721.69 | 0.76 |
| 2024-07-22 | 70.16 | 69.70 | -0.76 | -1.08 | 50522.45 | 35282.21 | 0.72 |
| 2024-07-19 | 69.61 | 70.46 | 0.86 | 1.24 | 54194.18 | 37939.19 | 0.77 |
| 2024-07-18 | 69.18 | 69.60 | 0.38 | 0.55 | 56994.55 | 39524.43 | 0.81 |
| 2024-07-17 | 67.88 | 69.22 | 1.34 | 1.97 | 64400.18 | 44278.27 | 0.91 |
| 2024-07-16 | 67.79 | 67.88 | 0.10 | 0.15 | 43322.77 | 29290.14 | 0.61 |
| 2024-07-15 | 69.88 | 69.78 | -0.61 | -0.87 | 50587.80 | 35269.89 | 0.72 |
| 2024-07-12 | 69.75 | 70.39 | 1.07 | 1.54 | 107173.45 | 74872.83 | 1.52 |
| 2024-07-11 | 67.50 | 69.32 | 2.66 | 3.99 | 87713.92 | 60172.08 | 1.24 |
| 2024-07-10 | 66.36 | 66.66 | 0.10 | 0.15 | 59700.31 | 40038.62 | 0.85 |
| 2024-07-09 | 66.38 | 66.56 | 0.44 | 0.67 | 66596.19 | 43981.57 | 0.94 |
| 2024-07-08 | 67.90 | 66.12 | -1.87 | -2.75 | 63952.96 | 42621.80 | 0.91 |
| 2024-07-05 | 68.69 | 67.99 | -0.70 | -1.02 | 48646.14 | 33138.09 | 0.69 |
| 2024-07-04 | 69.83 | 68.69 | -1.39 | -1.98 | 70033.29 | 48238.48 | 0.99 |
| 2024-07-03 | 70.62 | 70.08 | -0.87 | -1.23 | 46596.50 | 32676.14 | 0.66 |
| 2024-07-02 | 70.37 | 70.95 | 0.28 | 0.40 | 68732.13 | 48860.44 | 0.98 |
| 2024-07-01 | 72.80 | 70.67 | -2.10 | -2.89 | 80170.60 | 56578.06 | 1.14 |
| 2024-06-28 | 72.57 | 72.77 | 0.19 | 0.26 | 55603.75 | 40407.03 | 0.79 |
| 2024-06-27 | 73.68 | 72.58 | -1.16 | -1.57 | 30951.71 | 22539.42 | 0.44 |
| 2024-06-26 | 73.20 | 73.74 | 0.09 | 0.12 | 31631.99 | 23222.90 | 0.45 |
| 2024-06-25 | 73.40 | 73.65 | 0.05 | 0.07 | 41576.76 | 30662.69 | 0.59 |
| 2024-06-24 | 72.41 | 73.60 | 0.39 | 0.53 | 62486.03 | 45608.82 | 0.89 |
| 2024-06-21 | 74.78 | 73.21 | -1.69 | -2.26 | 90530.66 | 66038.90 | 1.28 |
| 2024-06-20 | 76.22 | 74.90 | -1.32 | -1.73 | 65042.25 | 48878.02 | 0.92 |
| 2024-06-19 | 76.31 | 76.22 | -0.24 | -0.31 | 43406.13 | 33203.08 | 0.62 |
| 2024-06-18 | 78.00 | 76.46 | -1.75 | -2.24 | 90014.36 | 69126.39 | 1.28 |
| 2024-06-17 | 76.35 | 78.21 | 0.73 | 0.94 | 78049.75 | 60617.22 | 1.11 |
| 2024-06-14 | 77.86 | 77.48 | -0.55 | -0.71 | 79573.34 | 61059.33 | 1.13 |
| 2024-06-13 | 79.09 | 78.03 | -1.17 | -1.48 | 48727.05 | 38002.15 | 0.69 |
| 2024-06-12 | 78.39 | 79.20 | 0.61 | 0.78 | 40230.70 | 31833.02 | 0.57 |
| 2024-06-11 | 79.47 | 78.59 | -0.91 | -1.15 | 42463.40 | 33342.17 | 0.60 |
| 2024-06-07 | 79.73 | 79.50 | -0.38 | -0.48 | 57264.85 | 45365.96 | 0.81 |
| 2024-06-06 | 79.27 | 79.88 | 0.49 | 0.62 | 59224.20 | 47192.32 | 0.84 |
| 2024-06-05 | 79.55 | 79.39 | -0.51 | -0.64 | 40557.30 | 32302.21 | 0.58 |
| 2024-06-04 | 78.68 | 79.90 | 1.18 | 1.50 | 72891.42 | 57961.47 | 1.03 |
| 2024-06-03 | 77.50 | 78.72 | 1.09 | 1.40 | 76659.98 | 59958.97 | 1.09 |
| 2024-05-31 | 77.45 | 77.63 | 0.27 | 0.35 | 80010.69 | 62030.58 | 1.14 |
| 2024-05-30 | 80.49 | 77.36 | -3.25 | -4.03 | 132098.09 | 102832.78 | 1.87 |
| 2024-05-29 | 81.55 | 80.61 | -0.98 | -1.20 | 58505.25 | 47194.01 | 0.83 |
| 2024-05-28 | 83.57 | 81.59 | -1.82 | -2.18 | 66247.19 | 54255.91 | 0.94 |
| 2024-05-27 | 83.66 | 83.41 | 0.28 | 0.34 | 45650.62 | 37923.58 | 0.65 |
| 2024-05-24 | 84.54 | 83.13 | -1.56 | -1.84 | 38466.03 | 32128.81 | 0.55 |
| 2024-05-23 | 85.60 | 84.69 | -1.27 | -1.48 | 30636.83 | 26006.21 | 0.43 |
| 2024-05-22 | 86.45 | 85.96 | -0.45 | -0.52 | 29401.98 | 25266.96 | 0.42 |
| 2024-05-21 | 86.15 | 86.41 | -0.04 | -0.05 | 28307.00 | 24381.43 | 0.40 |
| 2024-05-20 | 86.61 | 86.45 | 0.41 | 0.48 | 48928.79 | 42392.75 | 0.69 |
| 2024-05-17 | 85.50 | 86.04 | 0.07 | 0.08 | 31783.52 | 27286.47 | 0.45 |
| 2024-05-16 | 86.17 | 85.97 | -0.20 | -0.23 | 42484.42 | 36465.33 | 0.60 |
| 2024-05-15 | 85.39 | 86.17 | 0.55 | 0.64 | 35271.12 | 30426.40 | 0.50 |
日K线
周K线
月K线
