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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.68 | 57.39 | 55.90 | 56.34 | -0.30% | 3.64 | 1.94% |
| 2026-01-15 | 57.29 | 57.75 | 56.21 | 56.51 | -1.72% | 4.39 | 2.32% |
| 2026-01-14 | 57.05 | 58.36 | 56.75 | 57.50 | +0.84% | 6.64 | 3.46% |
| 2026-01-13 | 58.45 | 59.10 | 56.95 | 57.02 | -2.33% | 6.52 | 3.38% |
| 2026-01-12 | 57.15 | 58.39 | 57.15 | 58.38 | +1.42% | 5.98 | 3.09% |
| 2026-01-09 | 57.72 | 58.60 | 57.12 | 57.56 | +0.23% | 4.41 | 2.29% |
| 2026-01-08 | 56.96 | 57.74 | 56.77 | 57.43 | +0.35% | 3.13 | 1.64% |
| 2026-01-07 | 57.56 | 58.08 | 57.04 | 57.23 | -0.56% | 3.94 | 2.06% |
| 2026-01-06 | 56.87 | 57.56 | 56.67 | 57.55 | +1.25% | 4.11 | 2.16% |
| 2026-01-05 | 56.08 | 56.92 | 56.08 | 56.84 | +1.36% | 3.38 | 1.79% |
| 2025-12-31 | 56.88 | 57.34 | 55.88 | 56.08 | -1.61% | 4.29 | 2.29% |
| 2025-12-30 | 57.29 | 57.65 | 56.62 | 57.00 | -0.66% | 2.99 | 1.57% |
| 2025-12-29 | 58.00 | 58.35 | 57.30 | 57.38 | -1.07% | 3.07 | 1.60% |
| 2025-12-26 | 58.35 | 58.80 | 57.78 | 58.00 | -1.53% | 3.79 | 1.96% |
| 2025-12-25 | 57.45 | 59.60 | 57.34 | 58.90 | +2.49% | 5.31 | 2.73% |
| 2025-12-24 | 57.35 | 57.73 | 56.91 | 57.47 | -0.24% | 2.76 | 1.45% |
| 2025-12-23 | 58.40 | 58.40 | 57.40 | 57.61 | -1.39% | 2.82 | 1.47% |
| 2025-12-22 | 58.00 | 58.47 | 57.51 | 58.42 | +0.72% | 3.22 | 1.67% |
| 2025-12-19 | 57.40 | 58.08 | 57.01 | 58.00 | +1.05% | 2.85 | 1.49% |
| 2025-12-18 | 57.86 | 57.87 | 57.36 | 57.40 | -0.86% | 2.46 | 1.28% |