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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.70 | 64.17 | 61.70 | 62.68 | +0.51% | 5.29 | 2.52% |
| 2025-10-21 | 62.10 | 63.08 | 61.50 | 62.36 | +0.18% | 3.68 | 1.78% |
| 2025-10-20 | 61.76 | 62.99 | 61.15 | 62.25 | +0.61% | 3.92 | 1.90% |
| 2025-10-17 | 63.00 | 63.19 | 61.84 | 61.87 | -2.57% | 4.63 | 2.23% |
| 2025-10-16 | 61.40 | 63.50 | 61.13 | 63.50 | +2.58% | 8.36 | 4.01% |
| 2025-10-15 | 61.00 | 62.62 | 60.51 | 61.90 | +0.08% | 7.67 | 3.73% |
| 2025-10-14 | 58.50 | 62.57 | 58.40 | 61.85 | +6.27% | 10.92 | 5.40% |
| 2025-10-13 | 57.96 | 58.30 | 57.50 | 58.20 | -1.31% | 3.55 | 1.84% |
| 2025-10-10 | 59.42 | 60.18 | 58.92 | 58.97 | -0.79% | 3.86 | 1.95% |
| 2025-10-09 | 60.49 | 60.50 | 58.53 | 59.44 | -1.44% | 5.31 | 2.70% |
| 2025-09-30 | 60.99 | 61.32 | 60.30 | 60.31 | -1.98% | 4.19 | 2.07% |
| 2025-09-29 | 61.00 | 61.77 | 59.62 | 61.53 | +2.04% | 5.30 | 2.62% |
| 2025-09-26 | 61.60 | 62.02 | 60.29 | 60.30 | -2.06% | 5.57 | 2.75% |
| 2025-09-25 | 62.52 | 62.70 | 61.39 | 61.57 | -1.24% | 3.85 | 1.86% |
| 2025-09-24 | 62.06 | 62.73 | 61.75 | 62.34 | +0.47% | 3.68 | 1.78% |
| 2025-09-23 | 63.00 | 63.52 | 61.36 | 62.05 | -1.90% | 5.82 | 2.81% |
| 2025-09-22 | 64.96 | 64.96 | 63.01 | 63.25 | -3.44% | 5.83 | 2.75% |
| 2025-09-19 | 63.97 | 65.95 | 63.27 | 65.50 | +1.99% | 6.70 | 3.11% |
| 2025-09-18 | 66.58 | 66.99 | 63.76 | 64.22 | -3.53% | 9.01 | 4.16% |
| 2025-09-17 | 68.50 | 68.50 | 66.33 | 66.57 | -2.89% | 7.96 | 3.58% |