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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 67.11 | 68.97 | 66.42 | 68.55 | +2.02% | 9.29 | 4.13% |
| 2025-09-15 | 65.90 | 67.85 | 65.23 | 67.19 | +1.57% | 8.34 | 3.76% |
| 2025-09-12 | 68.19 | 70.31 | 66.05 | 66.15 | -3.09% | 12.64 | 5.63% |
| 2025-09-11 | 66.01 | 68.36 | 66.01 | 68.26 | +2.37% | 10.60 | 4.71% |
| 2025-09-10 | 67.41 | 68.98 | 65.80 | 66.68 | -1.70% | 8.11 | 3.62% |
| 2025-09-09 | 67.60 | 67.84 | 66.40 | 67.83 | -0.34% | 6.68 | 3.00% |
| 2025-09-08 | 66.36 | 69.15 | 66.34 | 68.06 | +2.25% | 10.89 | 4.80% |
| 2025-09-05 | 65.99 | 67.06 | 64.50 | 66.56 | +1.19% | 7.64 | 3.48% |
| 2025-09-04 | 66.72 | 67.00 | 64.68 | 65.78 | -2.19% | 9.79 | 4.48% |
| 2025-09-03 | 68.00 | 70.15 | 66.72 | 67.25 | +0.13% | 12.40 | 5.45% |
| 2025-09-02 | 68.50 | 69.93 | 66.70 | 67.16 | -3.16% | 11.59 | 5.13% |
| 2025-09-01 | 67.00 | 71.20 | 66.99 | 69.35 | +1.42% | 19.15 | 8.31% |
| 2025-08-29 | 65.80 | 69.00 | 65.79 | 68.38 | +6.02% | 20.70 | 9.17% |
| 2025-08-28 | 64.30 | 66.45 | 62.87 | 64.50 | -0.62% | 12.35 | 5.76% |
| 2025-08-27 | 66.50 | 67.94 | 64.89 | 64.90 | -3.71% | 15.72 | 7.10% |
| 2025-08-26 | 68.80 | 69.98 | 66.01 | 67.40 | +0.60% | 23.37 | 10.32% |
| 2025-08-25 | 62.50 | 67.00 | 62.50 | 67.00 | +10.00% | 13.87 | 6.34% |
| 2025-08-22 | 59.18 | 61.15 | 58.78 | 60.91 | +2.71% | 11.24 | 5.61% |
| 2025-08-21 | 62.68 | 62.68 | 59.20 | 59.30 | -5.42% | 15.74 | 7.85% |
| 2025-08-20 | 57.00 | 63.60 | 56.68 | 62.70 | +8.40% | 23.17 | 11.38% |