重庆啤酒

sh600132 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.75

涨跌幅

+1.68%

成交量

3,024,100 股

成交额

116,953,760 元

换手率

0.62%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.25	38.75	38.88	38.04	+1.68%	3,024,100	116,953,760	0.62
2026-10-13	38.69	38.11	38.79	38.00	-1.52%	2,865,000	109,773,656	0.59
2026-10-12	38.62	38.70	39.05	38.26	+0.21%	2,911,000	112,579,928	0.60
2026-10-09	38.48	38.62	38.85	38.35	+0.91%	3,446,400	133,229,472	0.71
2026-10-08	37.98	38.27	38.32	37.71	+0.63%	2,756,300	105,200,104	0.57
2026-09-30	37.40	38.03	38.18	37.30	+2.07%	2,399,500	90,652,800	0.50
2026-09-29	37.60	37.26	37.70	37.23	-0.90%	1,802,400	67,365,368	0.37
2026-09-28	37.51	37.60	38.02	37.39	+0.11%	2,018,900	75,988,240	0.42
2026-09-24	38.27	37.56	38.37	37.56	-1.98%	2,474,400	93,572,968	0.51
2026-09-23	38.24	38.32	38.87	38.03	+0.37%	3,010,300	115,794,992	0.62
2026-09-22	38.10	38.18	38.41	38.05	+0.18%	2,396,700	91,628,496	0.50
2026-09-21	37.84	38.11	38.14	37.71	+0.90%	2,362,700	89,764,376	0.49
2026-09-18	37.81	37.77	38.15	37.77	-0.03%	2,710,800	102,752,168	0.56
2026-09-17	38.01	37.78	38.12	37.66	-1.15%	2,767,300	104,733,912	0.57
2026-09-16	38.67	38.22	38.77	37.96	-1.11%	2,888,300	110,280,656	0.60
2026-09-15	38.60	38.65	38.80	38.41	+0.18%	1,779,600	68,706,600	0.37
2026-09-14	38.50	38.58	38.68	38.24	+0.21%	1,677,200	64,521,112	0.35
2026-09-11	38.98	38.50	38.98	38.28	-1.33%	2,674,100	102,851,968	0.55
2026-09-10	39.69	39.02	39.69	38.88	-1.74%	3,212,700	125,527,744	0.66
2026-09-09	39.97	39.71	40.21	39.59	-0.90%	2,162,100	86,010,712	0.45
2026-09-08	40.03	40.07	40.24	39.90	+0.07%	2,227,000	89,283,576	0.46
2026-09-07	40.04	40.04	40.28	39.70	+0.15%	2,198,700	87,803,960	0.45
2026-09-04	39.77	39.98	40.19	39.48	+1.24%	3,564,200	142,343,872	0.74
2026-09-03	39.10	39.49	39.72	39.10	+1.10%	2,712,400	107,101,888	0.56
2026-09-02	39.55	39.06	39.66	39.02	-1.46%	3,639,900	142,777,360	0.75
2026-09-01	40.01	39.64	40.27	39.59	-0.83%	4,701,800	187,624,608	0.97
2026-08-31	40.28	39.97	40.50	39.90	-0.77%	2,323,100	92,962,544	0.48
2026-08-28	39.89	40.28	40.28	39.72	+0.98%	2,351,000	94,215,168	0.49
2026-08-27	40.02	39.89	40.16	39.55	-0.37%	2,845,500	113,262,752	0.59
2026-08-26	39.66	40.04	40.39	39.56	+0.83%	3,614,500	144,962,528	0.75

需要全历史数据与程序化访问？查看重庆啤酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600132 获取全部历史日线。