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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 58.00 | 58.16 | 57.02 | 57.90 | -0.91% | 3.35 | 1.75% |
| 2025-12-16 | 57.73 | 58.70 | 57.35 | 58.43 | -0.09% | 3.65 | 1.89% |
| 2025-12-15 | 60.00 | 60.38 | 58.46 | 58.48 | +0.91% | 5.79 | 2.93% |
| 2025-12-12 | 57.74 | 59.36 | 57.10 | 57.95 | +1.88% | 6.24 | 3.21% |
| 2025-12-11 | 57.71 | 57.80 | 56.83 | 56.88 | -2.18% | 3.30 | 1.73% |
| 2025-12-10 | 57.05 | 58.81 | 56.57 | 58.15 | +1.89% | 5.19 | 2.69% |
| 2025-12-09 | 57.40 | 57.98 | 56.93 | 57.07 | -0.71% | 4.06 | 2.13% |
| 2025-12-08 | 57.85 | 57.88 | 57.23 | 57.48 | -0.78% | 3.91 | 2.05% |
| 2025-12-05 | 56.93 | 57.93 | 56.28 | 57.93 | +1.56% | 3.75 | 1.97% |
| 2025-12-04 | 59.15 | 59.39 | 56.90 | 57.04 | -3.76% | 6.08 | 3.17% |
| 2025-12-03 | 60.42 | 60.68 | 59.14 | 59.27 | -2.03% | 4.42 | 2.23% |
| 2025-12-02 | 62.20 | 62.45 | 60.50 | 60.50 | -3.12% | 5.70 | 2.80% |
| 2025-12-01 | 62.50 | 63.14 | 62.08 | 62.45 | -0.24% | 4.61 | 2.22% |
| 2025-11-28 | 61.50 | 62.88 | 61.02 | 62.60 | +1.21% | 5.39 | 2.61% |
| 2025-11-27 | 63.27 | 63.41 | 61.58 | 61.85 | -0.69% | 5.56 | 2.69% |
| 2025-11-26 | 62.20 | 62.90 | 61.53 | 62.28 | +0.47% | 5.18 | 2.50% |
| 2025-11-25 | 61.17 | 62.44 | 61.15 | 61.99 | +1.26% | 6.00 | 2.92% |
| 2025-11-24 | 62.40 | 64.84 | 60.40 | 61.22 | -2.28% | 8.54 | 4.13% |
| 2025-11-21 | 63.03 | 66.55 | 62.35 | 62.65 | -1.26% | 10.81 | 5.06% |
| 2025-11-20 | 62.73 | 64.79 | 62.25 | 63.45 | +0.67% | 6.99 | 3.31% |