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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.06 | 49.40 | 49.00 | 49.26 | +0.57% | 2.48 | 1.51% |
| 2025-06-23 | 49.19 | 49.36 | 48.25 | 48.98 | -1.86% | 2.87 | 1.76% |
| 2025-06-20 | 49.21 | 50.66 | 49.21 | 49.91 | +1.55% | 3.72 | 2.23% |
| 2025-06-19 | 49.40 | 49.98 | 49.13 | 49.15 | -2.29% | 2.48 | 1.51% |
| 2025-06-18 | 50.50 | 51.36 | 50.30 | 50.30 | +1.31% | 3.59 | 2.13% |
| 2025-06-17 | 49.89 | 50.50 | 49.65 | 49.65 | -1.10% | 2.13 | 1.28% |
| 2025-06-16 | 49.28 | 50.20 | 48.52 | 50.20 | +1.01% | 3.64 | 2.22% |
| 2025-06-13 | 51.25 | 51.30 | 49.70 | 49.70 | -3.59% | 3.76 | 2.26% |
| 2025-06-12 | 51.82 | 51.97 | 51.35 | 51.55 | -0.79% | 2.14 | 1.25% |
| 2025-06-11 | 51.40 | 52.66 | 51.26 | 51.96 | +0.95% | 2.56 | 1.48% |
| 2025-06-10 | 51.70 | 51.95 | 51.00 | 51.47 | -0.54% | 2.23 | 1.30% |
| 2025-06-09 | 51.22 | 52.00 | 51.22 | 51.75 | +0.43% | 2.07 | 1.20% |
| 2025-06-06 | 51.42 | 52.15 | 51.26 | 51.53 | -0.02% | 1.86 | 1.08% |
| 2025-06-05 | 51.31 | 51.80 | 51.20 | 51.54 | +0.37% | 2.04 | 1.19% |
| 2025-06-04 | 51.00 | 51.65 | 51.00 | 51.35 | +0.16% | 1.72 | 1.01% |
| 2025-06-03 | 52.50 | 52.50 | 51.02 | 51.27 | -2.97% | 3.38 | 1.97% |
| 2025-05-30 | 53.43 | 53.43 | 52.81 | 52.84 | -1.20% | 1.30 | 0.74% |
| 2025-05-29 | 53.00 | 53.52 | 52.51 | 53.48 | +0.55% | 1.84 | 1.04% |
| 2025-05-28 | 53.60 | 53.60 | 52.85 | 53.19 | -0.43% | 1.40 | 0.79% |
| 2025-05-27 | 52.83 | 53.95 | 52.72 | 53.42 | +1.12% | 2.03 | 1.14% |