舍得酒业(600702)股票行情
舍得酒业(600702)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 67.11 | 68.55 | 1.36 | 2.02% | 66.42 | 68.97 | 137259 | 92909.19 | 4.13% |
| 2025-09-15 | 65.90 | 67.19 | 1.04 | 1.57% | 65.23 | 67.85 | 124956 | 83361.59 | 3.76% |
| 2025-09-12 | 68.19 | 66.15 | -2.11 | -3.09% | 66.05 | 70.31 | 187374 | 126382.60 | 5.63% |
| 2025-09-11 | 66.01 | 68.26 | 1.58 | 2.37% | 66.01 | 68.36 | 156681 | 105977.72 | 4.71% |
| 2025-09-10 | 67.41 | 66.68 | -1.15 | -1.70% | 65.80 | 68.98 | 120569 | 81142.20 | 3.62% |
| 2025-09-09 | 67.60 | 67.83 | -0.23 | -0.34% | 66.40 | 67.84 | 99675 | 66805.59 | 3.00% |
| 2025-09-08 | 66.36 | 68.06 | 1.50 | 2.25% | 66.34 | 69.15 | 159664 | 108869.55 | 4.80% |
| 2025-09-05 | 65.99 | 66.56 | 0.78 | 1.19% | 64.50 | 67.06 | 115676 | 76399.57 | 3.48% |
| 2025-09-04 | 66.72 | 65.78 | -1.47 | -2.19% | 64.68 | 67.00 | 148866 | 97932.94 | 4.48% |
| 2025-09-03 | 68.00 | 67.25 | 0.09 | 0.13% | 66.72 | 70.15 | 181238 | 124049.69 | 5.45% |
| 2025-09-02 | 68.50 | 67.16 | -2.19 | -3.16% | 66.70 | 69.93 | 170655 | 115910.62 | 5.13% |
| 2025-09-01 | 67.00 | 69.35 | 0.97 | 1.42% | 66.99 | 71.20 | 276568 | 191490.17 | 8.31% |
| 2025-08-29 | 65.80 | 68.38 | 3.88 | 6.02% | 65.79 | 69.00 | 305081 | 207045.45 | 9.17% |
| 2025-08-28 | 64.30 | 64.50 | -0.40 | -0.62% | 62.87 | 66.45 | 191692 | 123523.17 | 5.76% |
| 2025-08-27 | 66.50 | 64.90 | -2.50 | -3.71% | 64.89 | 67.94 | 236289 | 157210.94 | 7.10% |
| 2025-08-26 | 68.80 | 67.40 | 0.40 | 0.60% | 66.01 | 69.98 | 343178 | 233710.92 | 10.32% |
| 2025-08-25 | 62.50 | 67.00 | 6.09 | 10.00% | 62.50 | 67.00 | 210791 | 138667.48 | 6.34% |
| 2025-08-22 | 59.18 | 60.91 | 1.61 | 2.72% | 58.78 | 61.15 | 186630 | 112381.57 | 5.61% |
| 2025-08-21 | 62.68 | 59.30 | -3.40 | -5.42% | 59.20 | 62.68 | 261066 | 157439.38 | 7.85% |
| 2025-08-20 | 57.00 | 62.70 | 4.86 | 8.40% | 56.68 | 63.60 | 378411 | 231679.03 | 11.38% |
| 2025-08-19 | 54.23 | 57.84 | 3.40 | 6.25% | 54.22 | 59.36 | 303221 | 174160.67 | 9.12% |
| 2025-08-18 | 54.10 | 54.44 | 0.42 | 0.78% | 54.03 | 54.99 | 107742 | 58771.18 | 3.24% |
| 2025-08-15 | 53.20 | 54.02 | 0.44 | 0.82% | 53.13 | 54.44 | 99929 | 53841.05 | 3.00% |
| 2025-08-14 | 53.60 | 53.58 | -0.03 | -0.06% | 53.41 | 54.72 | 98325 | 53224.40 | 2.96% |
| 2025-08-13 | 53.22 | 53.61 | 0.11 | 0.21% | 52.94 | 53.87 | 60142 | 32082.15 | 1.81% |
| 2025-08-12 | 53.08 | 53.50 | 0.24 | 0.45% | 53.07 | 54.85 | 102353 | 55168.51 | 3.08% |
| 2025-08-11 | 51.50 | 53.26 | 1.76 | 3.42% | 51.50 | 53.63 | 103527 | 54854.53 | 3.11% |
| 2025-08-08 | 52.15 | 51.50 | -0.68 | -1.30% | 51.50 | 52.30 | 35534 | 18407.36 | 1.07% |
| 2025-08-07 | 52.11 | 52.18 | -0.24 | -0.46% | 52.11 | 52.77 | 37948 | 19888.84 | 1.14% |
| 2025-08-06 | 52.33 | 52.42 | 0.12 | 0.23% | 51.91 | 52.85 | 35844 | 18747.36 | 1.08% |
| 2025-08-05 | 51.89 | 52.30 | 0.48 | 0.93% | 51.89 | 52.32 | 33188 | 17308.51 | 1.00% |
| 2025-08-04 | 51.74 | 51.82 | -0.20 | -0.38% | 51.40 | 51.89 | 30213 | 15604.33 | 0.91% |
| 2025-08-01 | 51.83 | 52.02 | 0.18 | 0.35% | 51.83 | 52.20 | 27755 | 14432.55 | 0.83% |
| 2025-07-31 | 52.87 | 51.84 | -1.16 | -2.19% | 51.75 | 52.87 | 63428 | 33097.44 | 1.91% |
| 2025-07-30 | 53.40 | 53.00 | -0.40 | -0.75% | 52.75 | 54.00 | 65692 | 35103.27 | 1.98% |
| 2025-07-29 | 53.70 | 53.40 | -0.38 | -0.71% | 52.85 | 53.70 | 49047 | 26080.83 | 1.47% |
| 2025-07-28 | 53.47 | 53.78 | 0.16 | 0.30% | 53.03 | 53.79 | 51309 | 27383.85 | 1.54% |
| 2025-07-25 | 54.65 | 53.62 | -1.06 | -1.94% | 53.51 | 54.65 | 79034 | 42578.80 | 2.38% |
| 2025-07-24 | 52.96 | 54.68 | 1.49 | 2.80% | 52.96 | 54.88 | 93182 | 50461.46 | 2.80% |
| 2025-07-23 | 54.03 | 53.19 | -0.88 | -1.63% | 53.11 | 54.20 | 78053 | 41896.75 | 2.35% |
| 2025-07-22 | 52.53 | 54.07 | 1.31 | 2.48% | 52.53 | 54.23 | 130584 | 69951.92 | 3.93% |
| 2025-07-21 | 52.52 | 52.76 | 0.24 | 0.46% | 52.22 | 52.76 | 44838 | 23535.94 | 1.35% |
| 2025-07-18 | 52.20 | 52.52 | 0.32 | 0.61% | 52.20 | 53.43 | 89495 | 47276.04 | 2.69% |
| 2025-07-17 | 51.96 | 52.20 | 0.03 | 0.06% | 51.85 | 52.72 | 61156 | 31899.48 | 1.84% |
| 2025-07-16 | 50.88 | 52.17 | 1.25 | 2.45% | 50.80 | 52.52 | 99589 | 51667.92 | 2.99% |
| 2025-07-15 | 51.74 | 50.92 | -1.00 | -1.93% | 50.66 | 51.74 | 65669 | 33537.69 | 1.97% |
| 2025-07-14 | 51.89 | 51.92 | -0.34 | -0.65% | 51.61 | 52.19 | 47147 | 24432.48 | 1.42% |
| 2025-07-11 | 52.14 | 52.26 | 0.12 | 0.23% | 51.75 | 52.79 | 87298 | 45716.36 | 2.62% |
| 2025-07-10 | 51.25 | 52.14 | 0.65 | 1.26% | 51.20 | 52.50 | 76257 | 39577.13 | 2.29% |
| 2025-07-09 | 51.55 | 51.49 | -0.01 | -0.02% | 51.36 | 52.38 | 74290 | 38536.57 | 2.23% |
| 2025-07-08 | 50.70 | 51.50 | 0.65 | 1.28% | 50.69 | 51.55 | 56521 | 28961.56 | 1.70% |
| 2025-07-07 | 50.90 | 50.85 | 0.00 | 0.00% | 50.52 | 51.09 | 33418 | 16974.10 | 1.00% |
| 2025-07-04 | 51.63 | 50.85 | -0.77 | -1.49% | 50.82 | 52.00 | 56031 | 28675.18 | 1.68% |
| 2025-07-03 | 51.01 | 51.62 | 0.22 | 0.43% | 51.01 | 52.56 | 84602 | 43931.37 | 2.54% |
| 2025-07-02 | 50.45 | 51.40 | 0.98 | 1.94% | 50.33 | 52.15 | 95653 | 49105.72 | 2.88% |
| 2025-07-01 | 50.80 | 50.42 | -0.98 | -1.91% | 50.31 | 50.88 | 66695 | 33707.92 | 2.01% |
| 2025-06-30 | 49.50 | 51.40 | 1.73 | 3.48% | 49.46 | 52.80 | 131301 | 67398.00 | 3.95% |
| 2025-06-27 | 49.68 | 49.67 | -0.02 | -0.04% | 49.61 | 50.03 | 47803 | 23813.42 | 1.44% |
| 2025-06-26 | 50.00 | 49.69 | -0.30 | -0.60% | 49.65 | 50.39 | 62376 | 31149.57 | 1.88% |
| 2025-06-25 | 49.39 | 49.99 | 0.73 | 1.48% | 48.73 | 49.99 | 82001 | 40481.97 | 2.47% |
| 2025-06-24 | 49.06 | 49.26 | 0.28 | 0.57% | 49.00 | 49.40 | 50295 | 24756.49 | 1.51% |
| 2025-06-23 | 49.19 | 48.98 | -0.93 | -1.86% | 48.25 | 49.36 | 58698 | 28691.49 | 1.76% |
| 2025-06-20 | 49.21 | 49.91 | 0.76 | 1.55% | 49.21 | 50.66 | 74327 | 37176.33 | 2.23% |
| 2025-06-19 | 49.40 | 49.15 | -1.15 | -2.29% | 49.13 | 49.98 | 50066 | 24762.14 | 1.51% |
| 2025-06-18 | 50.50 | 50.30 | 0.65 | 1.31% | 50.30 | 51.36 | 70717 | 35920.23 | 2.13% |
| 2025-06-17 | 49.89 | 49.65 | -0.55 | -1.10% | 49.65 | 50.50 | 42561 | 21284.41 | 1.28% |
| 2025-06-16 | 49.28 | 50.20 | 0.50 | 1.01% | 48.52 | 50.20 | 73943 | 36363.50 | 2.22% |
| 2025-06-13 | 51.25 | 49.70 | -1.85 | -3.59% | 49.70 | 51.30 | 75023 | 37647.78 | 2.26% |
| 2025-06-12 | 51.82 | 51.55 | -0.41 | -0.79% | 51.35 | 51.97 | 41551 | 21404.44 | 1.25% |
| 2025-06-11 | 51.40 | 51.96 | 0.49 | 0.95% | 51.26 | 52.66 | 49148 | 25594.03 | 1.48% |
| 2025-06-10 | 51.70 | 51.47 | -0.28 | -0.54% | 51.00 | 51.95 | 43206 | 22251.41 | 1.30% |
| 2025-06-09 | 51.22 | 51.75 | 0.22 | 0.43% | 51.22 | 52.00 | 40014 | 20673.82 | 1.20% |
| 2025-06-06 | 51.42 | 51.53 | -0.01 | -0.02% | 51.26 | 52.15 | 35963 | 18583.45 | 1.08% |
| 2025-06-05 | 51.31 | 51.54 | 0.19 | 0.37% | 51.20 | 51.80 | 39612 | 20371.44 | 1.19% |
| 2025-06-04 | 51.00 | 51.35 | 0.08 | 0.16% | 51.00 | 51.65 | 33477 | 17199.06 | 1.01% |
| 2025-06-03 | 52.50 | 51.27 | -1.57 | -2.97% | 51.02 | 52.50 | 65609 | 33785.42 | 1.97% |
| 2025-05-30 | 53.43 | 52.84 | -0.64 | -1.20% | 52.81 | 53.43 | 24491 | 12973.24 | 0.74% |
| 2025-05-29 | 53.00 | 53.48 | 0.29 | 0.55% | 52.51 | 53.52 | 34728 | 18430.13 | 1.04% |
| 2025-05-28 | 53.60 | 53.19 | -0.23 | -0.43% | 52.85 | 53.60 | 26318 | 13971.03 | 0.79% |
| 2025-05-27 | 52.83 | 53.42 | 0.59 | 1.12% | 52.72 | 53.95 | 37976 | 20282.08 | 1.14% |
上证大盘股票行情在线 K线走势图
