青岛啤酒

sh600600 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）

52.19

涨跌幅

+1.83%

成交量

5,907,100 股

成交额

307,072,576 元

换手率

0.83%

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	51.15	52.19	52.25	51.11	+1.83%	5,907,100	307,072,576	0.83
2026-10-13	51.60	51.25	51.67	51.14	-0.60%	3,518,800	180,845,728	0.50
2026-10-12	51.21	51.56	51.68	51.05	+0.68%	4,122,900	212,339,376	0.58
2026-10-09	50.48	51.21	51.30	50.47	+1.57%	5,733,800	292,608,992	0.81
2026-10-08	50.02	50.42	50.47	49.76	+0.80%	3,692,100	185,628,304	0.52
2026-09-30	49.54	50.02	50.18	49.53	+1.01%	2,537,800	126,607,856	0.36
2026-09-29	49.78	49.52	49.85	49.48	-0.36%	2,326,600	115,335,776	0.33
2026-09-28	49.89	49.70	50.10	49.70	-0.38%	2,296,100	114,375,448	0.32
2026-09-24	50.30	49.89	50.60	49.88	-1.13%	3,374,300	169,042,816	0.48
2026-09-23	50.12	50.46	51.00	49.97	+0.62%	4,215,200	213,028,656	0.59
2026-09-22	50.20	50.15	50.39	50.08	-0.12%	2,690,800	135,152,288	0.38
2026-09-21	50.06	50.21	50.30	49.87	+0.30%	3,130,300	156,652,144	0.44
2026-09-18	50.11	50.06	50.38	50.06	-0.10%	3,305,400	165,762,224	0.47
2026-09-17	50.32	50.11	50.36	50.08	-0.58%	2,190,300	109,833,960	0.31
2026-09-16	50.70	50.40	50.75	50.13	-0.71%	2,549,000	128,308,512	0.36
2026-09-15	50.90	50.76	50.99	50.59	-0.08%	1,841,400	93,574,288	0.26
2026-09-14	50.51	50.80	50.94	50.50	+0.57%	2,417,100	122,670,808	0.34
2026-09-11	50.83	50.51	50.90	50.26	-0.77%	3,523,000	177,742,592	0.50
2026-09-10	51.17	50.90	51.32	50.90	-0.93%	3,072,500	156,764,064	0.43
2026-09-09	51.20	51.38	51.49	51.03	-0.17%	3,483,800	178,723,504	0.49
2026-09-08	51.45	51.47	51.58	51.20	+0.00%	2,669,900	137,251,472	0.38
2026-09-07	51.48	51.47	51.74	51.08	-0.04%	3,286,400	168,523,872	0.46
2026-09-04	50.74	51.49	51.64	50.74	+1.48%	5,324,400	273,604,640	0.75
2026-09-03	50.61	50.74	51.07	50.61	+0.36%	2,725,400	138,610,208	0.38
2026-09-02	50.80	50.56	51.10	50.52	-0.69%	3,078,800	155,974,288	0.43
2026-09-01	50.50	50.91	51.19	50.50	+0.41%	4,065,700	207,036,096	0.57
2026-08-31	51.02	50.70	51.21	50.65	-0.86%	4,066,300	206,588,592	0.57
2026-08-28	50.93	51.14	51.37	50.79	+0.29%	3,833,100	195,982,912	0.54
2026-08-27	51.03	50.99	51.30	50.43	-1.07%	6,084,700	308,803,584	0.86
2026-08-26	51.30	51.54	51.69	51.24	+0.59%	3,585,300	184,796,944	0.51

需要全历史数据与程序化访问？查看青岛啤酒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600600 获取全部历史日线。