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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.90 | 46.56 | 45.47 | 45.59 | -0.96% | 1.75 | 1.15% |
| 2026-04-20 | 45.77 | 46.20 | 45.53 | 46.03 | +0.15% | 1.72 | 1.13% |
| 2026-04-17 | 46.47 | 46.50 | 45.68 | 45.96 | -2.15% | 2.48 | 1.62% |
| 2026-04-16 | 46.00 | 48.15 | 46.00 | 46.97 | +1.58% | 4.30 | 2.75% |
| 2026-04-15 | 45.63 | 46.87 | 45.52 | 46.24 | +0.74% | 2.62 | 1.71% |
| 2026-04-14 | 44.85 | 46.22 | 44.71 | 45.90 | +2.50% | 3.32 | 2.19% |
| 2026-04-13 | 44.74 | 44.95 | 44.02 | 44.78 | -0.64% | 2.31 | 1.56% |
| 2026-04-10 | 44.82 | 45.34 | 44.70 | 45.07 | +1.19% | 1.56 | 1.04% |
| 2026-04-09 | 45.20 | 45.40 | 44.45 | 44.54 | -2.22% | 1.81 | 1.22% |
| 2026-04-08 | 44.48 | 45.57 | 44.30 | 45.55 | +3.55% | 2.25 | 1.50% |
| 2026-04-07 | 44.17 | 44.38 | 43.68 | 43.99 | -0.39% | 1.27 | 0.87% |
| 2026-04-03 | 45.30 | 45.44 | 44.04 | 44.16 | -2.95% | 1.68 | 1.14% |
| 2026-04-02 | 45.50 | 46.19 | 45.30 | 45.50 | -0.39% | 1.67 | 1.10% |
| 2026-04-01 | 45.75 | 46.40 | 44.95 | 45.68 | +1.02% | 1.94 | 1.28% |
| 2026-03-31 | 46.67 | 47.10 | 45.20 | 45.22 | +0.11% | 2.97 | 1.93% |
| 2026-03-30 | 44.58 | 45.65 | 44.55 | 45.17 | -0.24% | 1.51 | 1.01% |
| 2026-03-27 | 43.80 | 46.31 | 43.63 | 45.28 | +2.77% | 2.43 | 1.62% |
| 2026-03-26 | 45.10 | 45.71 | 44.00 | 44.06 | -2.61% | 1.84 | 1.24% |
| 2026-03-25 | 44.91 | 45.43 | 44.71 | 45.24 | +0.73% | 1.54 | 1.02% |
| 2026-03-24 | 45.00 | 45.10 | 44.00 | 44.91 | +1.51% | 1.69 | 1.14% |