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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.06 | 46.06 | 44.24 | 44.24 | -6.17% | 2.73 | 1.81% |
| 2026-03-20 | 48.60 | 48.89 | 47.10 | 47.15 | -2.62% | 1.92 | 1.21% |
| 2026-03-19 | 49.30 | 49.65 | 48.28 | 48.42 | -2.73% | 2.37 | 1.46% |
| 2026-03-18 | 50.49 | 50.78 | 49.51 | 49.78 | -1.41% | 2.02 | 1.22% |
| 2026-03-17 | 50.83 | 51.47 | 50.47 | 50.49 | -1.62% | 2.68 | 1.58% |
| 2026-03-16 | 50.01 | 52.06 | 49.97 | 51.32 | +2.13% | 4.32 | 2.53% |
| 2026-03-13 | 49.80 | 50.76 | 49.61 | 50.25 | +0.50% | 2.65 | 1.58% |
| 2026-03-12 | 49.98 | 50.51 | 49.46 | 50.00 | -0.30% | 2.42 | 1.46% |
| 2026-03-11 | 49.91 | 50.39 | 49.63 | 50.15 | +0.54% | 1.91 | 1.15% |
| 2026-03-10 | 49.80 | 49.94 | 49.55 | 49.88 | +0.77% | 1.46 | 0.88% |
| 2026-03-09 | 49.40 | 49.79 | 49.13 | 49.50 | -1.30% | 1.95 | 1.19% |
| 2026-03-06 | 49.44 | 50.26 | 49.31 | 50.15 | +1.40% | 1.90 | 1.14% |
| 2026-03-05 | 49.73 | 50.13 | 49.37 | 49.46 | -0.06% | 1.95 | 1.18% |
| 2026-03-04 | 50.82 | 50.82 | 49.49 | 49.49 | -3.73% | 3.03 | 1.83% |
| 2026-03-03 | 50.80 | 52.62 | 49.95 | 51.41 | +0.74% | 4.72 | 2.77% |
| 2026-03-02 | 52.19 | 52.38 | 51.00 | 51.03 | -3.90% | 4.37 | 2.55% |
| 2026-02-27 | 53.19 | 53.32 | 52.74 | 53.10 | +0.36% | 1.95 | 1.10% |
| 2026-02-26 | 53.69 | 53.69 | 52.86 | 52.91 | -1.51% | 2.76 | 1.57% |
| 2026-02-25 | 53.17 | 53.88 | 53.17 | 53.72 | +1.07% | 2.53 | 1.42% |
| 2026-02-24 | 54.00 | 54.14 | 52.78 | 53.15 | -0.67% | 2.97 | 1.68% |