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 |
|---|
| 2026-03-25 | 44.91 | 45.24 | 0.33 | 0.73% | 44.71 | 45.43 | 34075 | 15400.36 | 1.02% |
| 2026-03-24 | 45.00 | 44.91 | 0.67 | 1.51% | 44.00 | 45.10 | 37882 | 16884.83 | 1.14% |
| 2026-03-23 | 46.06 | 44.24 | -2.91 | -6.17% | 44.24 | 46.06 | 60167 | 27255.71 | 1.81% |
| 2026-03-20 | 48.60 | 47.15 | -1.27 | -2.62% | 47.10 | 48.89 | 40197 | 19247.34 | 1.21% |
| 2026-03-19 | 49.30 | 48.42 | -1.36 | -2.73% | 48.28 | 49.65 | 48431 | 23680.88 | 1.46% |
| 2026-03-18 | 50.49 | 49.78 | -0.71 | -1.41% | 49.51 | 50.78 | 40545 | 20159.06 | 1.22% |
| 2026-03-17 | 50.83 | 50.49 | -0.83 | -1.62% | 50.47 | 51.47 | 52695 | 26840.91 | 1.58% |
| 2026-03-16 | 50.01 | 51.32 | 1.07 | 2.13% | 49.97 | 52.06 | 84075 | 43181.27 | 2.53% |
| 2026-03-13 | 49.80 | 50.25 | 0.25 | 0.50% | 49.61 | 50.76 | 52610 | 26486.91 | 1.58% |
| 2026-03-12 | 49.98 | 50.00 | -0.15 | -0.30% | 49.46 | 50.51 | 48547 | 24214.50 | 1.46% |
| 2026-03-11 | 49.91 | 50.15 | 0.27 | 0.54% | 49.63 | 50.39 | 38149 | 19086.49 | 1.15% |
| 2026-03-10 | 49.80 | 49.88 | 0.38 | 0.77% | 49.55 | 49.94 | 29413 | 14633.82 | 0.88% |
| 2026-03-09 | 49.40 | 49.50 | -0.65 | -1.30% | 49.13 | 49.79 | 39572 | 19541.13 | 1.19% |
| 2026-03-06 | 49.44 | 50.15 | 0.69 | 1.40% | 49.31 | 50.26 | 38044 | 18999.90 | 1.14% |
| 2026-03-05 | 49.73 | 49.46 | -0.03 | -0.06% | 49.37 | 50.13 | 39267 | 19522.42 | 1.18% |
| 2026-03-04 | 50.82 | 49.49 | -1.92 | -3.73% | 49.49 | 50.82 | 60906 | 30336.90 | 1.83% |
| 2026-03-03 | 50.80 | 51.41 | 0.38 | 0.74% | 49.95 | 52.62 | 91999 | 47187.90 | 2.77% |
| 2026-03-02 | 52.19 | 51.03 | -2.07 | -3.90% | 51.00 | 52.38 | 84959 | 43680.91 | 2.55% |
| 2026-02-27 | 53.19 | 53.10 | 0.19 | 0.36% | 52.74 | 53.32 | 36730 | 19470.33 | 1.10% |
| 2026-02-26 | 53.69 | 52.91 | -0.81 | -1.51% | 52.86 | 53.69 | 52101 | 27638.15 | 1.57% |
| 2026-02-25 | 53.17 | 53.72 | 0.57 | 1.07% | 53.17 | 53.88 | 47290 | 25333.27 | 1.42% |
| 2026-02-24 | 54.00 | 53.15 | -0.36 | -0.67% | 52.78 | 54.14 | 55939 | 29706.38 | 1.68% |
| 2026-02-13 | 54.78 | 53.51 | -0.71 | -1.31% | 53.51 | 54.79 | 63875 | 34608.77 | 1.92% |
| 2026-02-12 | 55.31 | 54.22 | -1.10 | -1.99% | 54.22 | 55.32 | 77713 | 42370.47 | 2.34% |
| 2026-02-11 | 55.68 | 55.32 | -0.38 | -0.68% | 55.20 | 56.20 | 66411 | 36872.31 | 2.00% |
| 2026-02-10 | 56.93 | 55.70 | -1.56 | -2.72% | 55.55 | 56.93 | 107863 | 60284.64 | 3.24% |
| 2026-02-09 | 56.56 | 57.26 | 0.01 | 0.02% | 56.54 | 57.28 | 100877 | 57443.74 | 3.03% |
| 2026-02-06 | 58.13 | 57.25 | -2.16 | -3.64% | 56.80 | 59.00 | 155449 | 89229.94 | 4.67% |
| 2026-02-05 | 57.88 | 59.41 | 1.06 | 1.82% | 57.70 | 61.07 | 233060 | 138958.83 | 7.01% |
| 2026-02-04 | 56.90 | 58.35 | 0.90 | 1.57% | 56.40 | 59.18 | 173795 | 101071.80 | 5.23% |
| 2026-02-03 | 56.99 | 57.45 | 0.00 | 0.00% | 56.66 | 59.32 | 150243 | 86074.32 | 4.52% |
| 2026-02-02 | 55.87 | 57.45 | 1.15 | 2.04% | 55.86 | 59.58 | 222425 | 129052.93 | 6.69% |
| 2026-01-30 | 60.00 | 56.30 | -3.19 | -5.36% | 56.30 | 60.00 | 286158 | 166006.06 | 8.60% |
| 2026-01-29 | 53.83 | 59.49 | 5.41 | 10.00% | 53.51 | 59.49 | 338927 | 195694.53 | 10.19% |
| 2026-01-28 | 52.56 | 54.08 | 1.27 | 2.40% | 52.56 | 54.47 | 80423 | 43097.89 | 2.42% |
| 2026-01-27 | 54.20 | 52.81 | -1.41 | -2.60% | 52.69 | 54.20 | 67868 | 36008.31 | 2.04% |
| 2026-01-26 | 54.50 | 54.22 | -0.68 | -1.24% | 53.37 | 54.60 | 89413 | 48225.32 | 2.69% |
| 2026-01-23 | 54.47 | 54.90 | 0.46 | 0.84% | 54.36 | 54.90 | 49506 | 27052.29 | 1.49% |
| 2026-01-22 | 54.60 | 54.44 | -0.18 | -0.33% | 54.06 | 54.77 | 46532 | 25336.51 | 1.40% |
| 2026-01-21 | 56.27 | 54.62 | -1.69 | -3.00% | 54.60 | 56.31 | 96568 | 52922.41 | 2.90% |
| 2026-01-20 | 56.30 | 56.31 | -0.17 | -0.30% | 56.11 | 57.04 | 67197 | 38009.76 | 2.02% |
| 2026-01-19 | 56.30 | 56.48 | 0.14 | 0.25% | 56.00 | 56.72 | 44359 | 25015.56 | 1.33% |
| 2026-01-16 | 56.68 | 56.34 | -0.17 | -0.30% | 55.90 | 57.39 | 64524 | 36366.76 | 1.94% |
| 2026-01-15 | 57.29 | 56.51 | -0.99 | -1.72% | 56.21 | 57.75 | 77292 | 43906.39 | 2.32% |
| 2026-01-14 | 57.05 | 57.50 | 0.48 | 0.84% | 56.75 | 58.36 | 115034 | 66368.87 | 3.46% |
| 2026-01-13 | 58.45 | 57.02 | -1.36 | -2.33% | 56.95 | 59.10 | 112311 | 65165.04 | 3.38% |
| 2026-01-12 | 57.15 | 58.38 | 0.82 | 1.42% | 57.15 | 58.39 | 102880 | 59762.49 | 3.09% |
| 2026-01-09 | 57.72 | 57.56 | 0.13 | 0.23% | 57.12 | 58.60 | 76309 | 44056.57 | 2.29% |
| 2026-01-08 | 56.96 | 57.43 | 0.20 | 0.35% | 56.77 | 57.74 | 54665 | 31308.94 | 1.64% |
| 2026-01-07 | 57.56 | 57.23 | -0.32 | -0.56% | 57.04 | 58.08 | 68612 | 39421.98 | 2.06% |
| 2026-01-06 | 56.87 | 57.55 | 0.71 | 1.25% | 56.67 | 57.56 | 71869 | 41107.20 | 2.16% |
| 2026-01-05 | 56.08 | 56.84 | 0.76 | 1.36% | 56.08 | 56.92 | 59615 | 33764.36 | 1.79% |
| 2025-12-31 | 56.88 | 56.08 | -0.92 | -1.61% | 55.88 | 57.34 | 76054 | 42882.18 | 2.29% |
| 2025-12-30 | 57.29 | 57.00 | -0.38 | -0.66% | 56.62 | 57.65 | 52373 | 29880.05 | 1.57% |
| 2025-12-29 | 58.00 | 57.38 | -0.62 | -1.07% | 57.30 | 58.35 | 53264 | 30714.00 | 1.60% |
| 2025-12-26 | 58.35 | 58.00 | -0.90 | -1.53% | 57.78 | 58.80 | 65110 | 37878.69 | 1.96% |
| 2025-12-25 | 57.45 | 58.90 | 1.43 | 2.49% | 57.34 | 59.60 | 90725 | 53087.94 | 2.73% |
| 2025-12-24 | 57.35 | 57.47 | -0.14 | -0.24% | 56.91 | 57.73 | 48105 | 27569.13 | 1.45% |
| 2025-12-23 | 58.40 | 57.61 | -0.81 | -1.39% | 57.40 | 58.40 | 48771 | 28155.01 | 1.47% |
| 2025-12-22 | 58.00 | 58.42 | 0.42 | 0.72% | 57.51 | 58.47 | 55385 | 32176.63 | 1.67% |
| 2025-12-19 | 57.40 | 58.00 | 0.60 | 1.05% | 57.01 | 58.08 | 49438 | 28488.85 | 1.49% |
| 2025-12-18 | 57.86 | 57.40 | -0.50 | -0.86% | 57.36 | 57.87 | 42728 | 24587.14 | 1.28% |
| 2025-12-17 | 58.00 | 57.90 | -0.53 | -0.91% | 57.02 | 58.16 | 58217 | 33462.44 | 1.75% |
| 2025-12-16 | 57.73 | 58.43 | -0.05 | -0.09% | 57.35 | 58.70 | 62887 | 36472.91 | 1.89% |
| 2025-12-15 | 60.00 | 58.48 | 0.53 | 0.91% | 58.46 | 60.38 | 97566 | 57860.41 | 2.93% |
| 2025-12-12 | 57.74 | 57.95 | 1.07 | 1.88% | 57.10 | 59.36 | 106880 | 62385.15 | 3.21% |
| 2025-12-11 | 57.71 | 56.88 | -1.27 | -2.18% | 56.83 | 57.80 | 57644 | 32956.52 | 1.73% |
| 2025-12-10 | 57.05 | 58.15 | 1.08 | 1.89% | 56.57 | 58.81 | 89401 | 51851.50 | 2.69% |
| 2025-12-09 | 57.40 | 57.07 | -0.41 | -0.71% | 56.93 | 57.98 | 70832 | 40647.68 | 2.13% |
| 2025-12-08 | 57.85 | 57.48 | -0.45 | -0.78% | 57.23 | 57.88 | 68056 | 39110.45 | 2.05% |
| 2025-12-05 | 56.93 | 57.93 | 0.89 | 1.56% | 56.28 | 57.93 | 65375 | 37504.04 | 1.97% |
| 2025-12-04 | 59.15 | 57.04 | -2.23 | -3.76% | 56.90 | 59.39 | 105453 | 60813.61 | 3.17% |
| 2025-12-03 | 60.42 | 59.27 | -1.23 | -2.03% | 59.14 | 60.68 | 74011 | 44169.14 | 2.23% |
| 2025-12-02 | 62.20 | 60.50 | -1.95 | -3.12% | 60.50 | 62.45 | 93293 | 57035.43 | 2.80% |
| 2025-12-01 | 62.50 | 62.45 | -0.15 | -0.24% | 62.08 | 63.14 | 73776 | 46075.66 | 2.22% |
| 2025-11-28 | 61.50 | 62.60 | 0.75 | 1.21% | 61.02 | 62.88 | 86692 | 53900.19 | 2.61% |
| 2025-11-27 | 63.27 | 61.85 | -0.43 | -0.69% | 61.58 | 63.41 | 89494 | 55644.84 | 2.69% |
| 2025-11-26 | 62.20 | 62.28 | 0.29 | 0.47% | 61.53 | 62.90 | 83277 | 51764.43 | 2.50% |
| 2025-11-25 | 61.17 | 61.99 | 0.77 | 1.26% | 61.15 | 62.44 | 96989 | 60024.54 | 2.92% |
| 2025-11-24 | 62.40 | 61.22 | -1.43 | -2.28% | 60.40 | 64.84 | 137400 | 85449.89 | 4.13% |
上证大盘股票行情在线 K线走势图
舍得酒业(600702)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
