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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.23 | 59.36 | 54.22 | 57.84 | +6.25% | 17.42 | 9.12% |
| 2025-08-18 | 54.10 | 54.99 | 54.03 | 54.44 | +0.78% | 5.88 | 3.24% |
| 2025-08-15 | 53.20 | 54.44 | 53.13 | 54.02 | +0.82% | 5.38 | 3.00% |
| 2025-08-14 | 53.60 | 54.72 | 53.41 | 53.58 | -0.06% | 5.32 | 2.96% |
| 2025-08-13 | 53.22 | 53.87 | 52.94 | 53.61 | +0.21% | 3.21 | 1.81% |
| 2025-08-12 | 53.08 | 54.85 | 53.07 | 53.50 | +0.45% | 5.52 | 3.08% |
| 2025-08-11 | 51.50 | 53.63 | 51.50 | 53.26 | +3.42% | 5.49 | 3.11% |
| 2025-08-08 | 52.15 | 52.30 | 51.50 | 51.50 | -1.30% | 1.84 | 1.07% |
| 2025-08-07 | 52.11 | 52.77 | 52.11 | 52.18 | -0.46% | 1.99 | 1.14% |
| 2025-08-06 | 52.33 | 52.85 | 51.91 | 52.42 | +0.23% | 1.87 | 1.08% |
| 2025-08-05 | 51.89 | 52.32 | 51.89 | 52.30 | +0.93% | 1.73 | 1.00% |
| 2025-08-04 | 51.74 | 51.89 | 51.40 | 51.82 | -0.38% | 1.56 | 0.91% |
| 2025-08-01 | 51.83 | 52.20 | 51.83 | 52.02 | +0.35% | 1.44 | 0.83% |
| 2025-07-31 | 52.87 | 52.87 | 51.75 | 51.84 | -2.19% | 3.31 | 1.91% |
| 2025-07-30 | 53.40 | 54.00 | 52.75 | 53.00 | -0.75% | 3.51 | 1.98% |
| 2025-07-29 | 53.70 | 53.70 | 52.85 | 53.40 | -0.71% | 2.61 | 1.47% |
| 2025-07-28 | 53.47 | 53.79 | 53.03 | 53.78 | +0.30% | 2.74 | 1.54% |
| 2025-07-25 | 54.65 | 54.65 | 53.51 | 53.62 | -1.94% | 4.26 | 2.38% |
| 2025-07-24 | 52.96 | 54.88 | 52.96 | 54.68 | +2.80% | 5.05 | 2.80% |
| 2025-07-23 | 54.03 | 54.20 | 53.11 | 53.19 | -1.63% | 4.19 | 2.35% |