舍得酒业 sh.600702
40.41
-3.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.78 | 41.80 | 40.31 | 40.41 | -3.28% | 2.12 | 1.57% |
| 2026-05-21 | 41.51 | 42.40 | 41.50 | 41.78 | +0.12% | 2.18 | 1.56% |
| 2026-05-20 | 41.82 | 42.39 | 41.28 | 41.73 | +0.10% | 2.00 | 1.44% |
| 2026-05-19 | 41.50 | 42.55 | 41.49 | 41.69 | +0.46% | 1.73 | 1.24% |
| 2026-05-18 | 42.08 | 42.44 | 41.26 | 41.50 | -1.38% | 1.83 | 1.32% |
| 2026-05-15 | 43.31 | 43.36 | 42.08 | 42.08 | -3.80% | 2.88 | 2.04% |
| 2026-05-14 | 43.06 | 45.50 | 42.32 | 43.74 | +1.39% | 4.67 | 3.20% |
| 2026-05-13 | 43.66 | 43.90 | 42.80 | 43.14 | -1.01% | 2.39 | 1.67% |
| 2026-05-12 | 44.73 | 44.75 | 43.58 | 43.58 | -2.53% | 2.38 | 1.63% |
| 2026-05-11 | 44.31 | 44.87 | 43.78 | 44.71 | +0.90% | 2.32 | 1.57% |
| 2026-05-08 | 43.96 | 44.68 | 43.80 | 44.31 | +0.50% | 1.80 | 1.22% |
| 2026-05-07 | 43.89 | 44.49 | 43.85 | 44.09 | +0.55% | 1.81 | 1.23% |
| 2026-05-06 | 43.55 | 43.88 | 43.10 | 43.85 | -0.90% | 2.29 | 1.58% |
| 2026-04-30 | 44.62 | 44.97 | 44.25 | 44.25 | -1.14% | 1.79 | 1.21% |
| 2026-04-29 | 44.59 | 45.24 | 44.50 | 44.76 | +0.77% | 1.96 | 1.31% |
| 2026-04-28 | 44.82 | 45.17 | 44.05 | 44.42 | -0.89% | 1.64 | 1.11% |
| 2026-04-27 | 45.30 | 45.30 | 44.30 | 44.82 | -1.58% | 1.96 | 1.32% |
| 2026-04-24 | 45.98 | 46.38 | 45.37 | 45.54 | -1.96% | 3.22 | 2.12% |
| 2026-04-23 | 45.80 | 47.67 | 45.80 | 46.45 | +1.64% | 4.85 | 3.11% |
| 2026-04-22 | 45.50 | 45.80 | 45.31 | 45.70 | +0.24% | 1.46 | 0.97% |