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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.00 | 53.30 | 52.48 | 52.83 | -0.45% | 2.00 | 1.14% |
| 2025-05-23 | 53.50 | 54.26 | 53.07 | 53.07 | -0.95% | 2.11 | 1.19% |
| 2025-05-22 | 53.87 | 54.07 | 53.38 | 53.58 | -0.66% | 1.71 | 0.95% |
| 2025-05-21 | 54.27 | 54.71 | 53.79 | 53.94 | -0.86% | 2.11 | 1.16% |
| 2025-05-20 | 54.32 | 54.62 | 54.06 | 54.40 | +0.18% | 1.93 | 1.06% |
| 2025-05-19 | 54.57 | 55.06 | 53.38 | 54.30 | -1.67% | 3.15 | 1.74% |
| 2025-05-16 | 55.56 | 55.66 | 55.16 | 55.23 | -0.64% | 1.90 | 1.02% |
| 2025-05-15 | 56.56 | 56.85 | 55.57 | 55.58 | -2.47% | 3.12 | 1.66% |
| 2025-05-14 | 55.86 | 57.24 | 55.13 | 56.99 | +1.83% | 6.01 | 3.19% |
| 2025-05-13 | 56.80 | 57.00 | 55.94 | 55.97 | -1.14% | 2.66 | 1.41% |
| 2025-05-12 | 56.67 | 57.04 | 56.50 | 56.62 | -0.10% | 2.62 | 1.38% |
| 2025-05-09 | 57.21 | 57.38 | 56.62 | 56.68 | -1.30% | 2.25 | 1.18% |
| 2025-05-08 | 56.95 | 57.82 | 56.63 | 57.42 | +0.29% | 2.96 | 1.54% |
| 2025-05-07 | 57.83 | 58.04 | 56.92 | 57.25 | -0.24% | 2.92 | 1.52% |
| 2025-05-06 | 56.41 | 57.42 | 55.92 | 57.39 | +1.94% | 3.49 | 1.84% |