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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.78 | 54.79 | 53.51 | 53.51 | -1.31% | 3.46 | 1.92% |
| 2026-02-12 | 55.31 | 55.32 | 54.22 | 54.22 | -1.99% | 4.24 | 2.34% |
| 2026-02-11 | 55.68 | 56.20 | 55.20 | 55.32 | -0.68% | 3.69 | 2.00% |
| 2026-02-10 | 56.93 | 56.93 | 55.55 | 55.70 | -2.72% | 6.03 | 3.24% |
| 2026-02-09 | 56.56 | 57.28 | 56.54 | 57.26 | +0.02% | 5.74 | 3.03% |
| 2026-02-06 | 58.13 | 59.00 | 56.80 | 57.25 | -3.64% | 8.92 | 4.67% |
| 2026-02-05 | 57.88 | 61.07 | 57.70 | 59.41 | +1.82% | 13.90 | 7.01% |
| 2026-02-04 | 56.90 | 59.18 | 56.40 | 58.35 | +1.57% | 10.11 | 5.23% |
| 2026-02-03 | 56.99 | 59.32 | 56.66 | 57.45 | 0.00% | 8.61 | 4.52% |
| 2026-02-02 | 55.87 | 59.58 | 55.86 | 57.45 | +2.04% | 12.91 | 6.69% |
| 2026-01-30 | 60.00 | 60.00 | 56.30 | 56.30 | -5.36% | 16.60 | 8.60% |
| 2026-01-29 | 53.83 | 59.49 | 53.51 | 59.49 | +10.00% | 19.57 | 10.19% |
| 2026-01-28 | 52.56 | 54.47 | 52.56 | 54.08 | +2.40% | 4.31 | 2.42% |
| 2026-01-27 | 54.20 | 54.20 | 52.69 | 52.81 | -2.60% | 3.60 | 2.04% |
| 2026-01-26 | 54.50 | 54.60 | 53.37 | 54.22 | -1.24% | 4.82 | 2.69% |
| 2026-01-23 | 54.47 | 54.90 | 54.36 | 54.90 | +0.84% | 2.71 | 1.49% |
| 2026-01-22 | 54.60 | 54.77 | 54.06 | 54.44 | -0.33% | 2.53 | 1.40% |
| 2026-01-21 | 56.27 | 56.31 | 54.60 | 54.62 | -3.00% | 5.29 | 2.90% |
| 2026-01-20 | 56.30 | 57.04 | 56.11 | 56.31 | -0.30% | 3.80 | 2.02% |
| 2026-01-19 | 56.30 | 56.72 | 56.00 | 56.48 | +0.25% | 2.50 | 1.33% |