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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 63.76 | 64.40 | 62.40 | 63.03 | -1.52% | 4.78 | 2.28% |
| 2025-11-18 | 65.18 | 65.55 | 63.60 | 64.00 | -1.81% | 5.93 | 2.77% |
| 2025-11-17 | 65.15 | 66.15 | 64.54 | 65.18 | -0.44% | 6.09 | 2.82% |
| 2025-11-14 | 67.10 | 68.85 | 65.44 | 65.47 | -2.34% | 9.75 | 4.40% |
| 2025-11-13 | 66.57 | 67.58 | 66.21 | 67.04 | -0.04% | 9.77 | 4.38% |
| 2025-11-12 | 67.80 | 67.98 | 66.50 | 67.07 | -0.36% | 9.81 | 4.40% |
| 2025-11-11 | 66.57 | 67.88 | 66.10 | 67.31 | +2.56% | 21.44 | 9.61% |
| 2025-11-10 | 59.60 | 65.63 | 59.60 | 65.63 | +10.01% | 16.00 | 7.58% |
| 2025-11-07 | 59.50 | 60.55 | 59.50 | 59.66 | -0.23% | 2.80 | 1.41% |
| 2025-11-06 | 60.69 | 61.46 | 59.70 | 59.80 | -0.99% | 4.52 | 2.25% |
| 2025-11-05 | 60.87 | 61.60 | 60.17 | 60.40 | -1.61% | 4.02 | 1.99% |
| 2025-11-04 | 62.08 | 62.20 | 60.67 | 61.39 | -1.14% | 4.50 | 2.21% |
| 2025-11-03 | 62.00 | 62.50 | 61.20 | 62.10 | +0.02% | 4.82 | 2.34% |
| 2025-10-31 | 58.74 | 62.50 | 58.66 | 62.09 | +5.29% | 12.83 | 6.27% |
| 2025-10-30 | 59.17 | 59.95 | 58.90 | 58.97 | -0.71% | 4.86 | 2.46% |
| 2025-10-29 | 58.83 | 59.66 | 58.58 | 59.39 | +0.47% | 4.71 | 2.40% |
| 2025-10-28 | 59.29 | 60.45 | 59.08 | 59.11 | -0.30% | 4.93 | 2.48% |
| 2025-10-27 | 58.50 | 59.84 | 58.50 | 59.29 | +0.36% | 4.77 | 2.42% |
| 2025-10-24 | 62.01 | 62.01 | 59.03 | 59.08 | -4.59% | 8.61 | 4.32% |
| 2025-10-23 | 62.09 | 63.00 | 60.82 | 61.92 | -1.21% | 4.96 | 2.42% |