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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.53 | 54.23 | 52.53 | 54.07 | +2.48% | 7.00 | 3.93% |
| 2025-07-21 | 52.52 | 52.76 | 52.22 | 52.76 | +0.46% | 2.35 | 1.35% |
| 2025-07-18 | 52.20 | 53.43 | 52.20 | 52.52 | +0.61% | 4.73 | 2.69% |
| 2025-07-17 | 51.96 | 52.72 | 51.85 | 52.20 | +0.06% | 3.19 | 1.84% |
| 2025-07-16 | 50.88 | 52.52 | 50.80 | 52.17 | +2.45% | 5.17 | 2.99% |
| 2025-07-15 | 51.74 | 51.74 | 50.66 | 50.92 | -1.93% | 3.35 | 1.97% |
| 2025-07-14 | 51.89 | 52.19 | 51.61 | 51.92 | -0.65% | 2.44 | 1.42% |
| 2025-07-11 | 52.14 | 52.79 | 51.75 | 52.26 | +0.23% | 4.57 | 2.62% |
| 2025-07-10 | 51.25 | 52.50 | 51.20 | 52.14 | +1.26% | 3.96 | 2.29% |
| 2025-07-09 | 51.55 | 52.38 | 51.36 | 51.49 | -0.02% | 3.85 | 2.23% |
| 2025-07-08 | 50.70 | 51.55 | 50.69 | 51.50 | +1.28% | 2.90 | 1.70% |
| 2025-07-07 | 50.90 | 51.09 | 50.52 | 50.85 | 0.00% | 1.70 | 1.00% |
| 2025-07-04 | 51.63 | 52.00 | 50.82 | 50.85 | -1.49% | 2.87 | 1.68% |
| 2025-07-03 | 51.01 | 52.56 | 51.01 | 51.62 | +0.43% | 4.39 | 2.54% |
| 2025-07-02 | 50.45 | 52.15 | 50.33 | 51.40 | +1.94% | 4.91 | 2.88% |
| 2025-07-01 | 50.80 | 50.88 | 50.31 | 50.42 | -1.91% | 3.37 | 2.01% |
| 2025-06-30 | 49.50 | 52.80 | 49.46 | 51.40 | +3.48% | 6.74 | 3.95% |
| 2025-06-27 | 49.68 | 50.03 | 49.61 | 49.67 | -0.04% | 2.38 | 1.44% |
| 2025-06-26 | 50.00 | 50.39 | 49.65 | 49.69 | -0.60% | 3.11 | 1.88% |
| 2025-06-25 | 49.39 | 49.99 | 48.73 | 49.99 | +1.48% | 4.05 | 2.47% |