舍得酒业 (600702) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	38.00	38.18	0.10	0.26%	37.22	38.80	69567	26213	2.10%
2026-06-17	38.30	38.08	-0.18	-0.47%	37.27	38.40	53501	20214	1.61%
2026-06-16	38.79	38.26	-0.49	-1.26%	38.00	38.80	43374	16568	1.31%
2026-06-15	38.00	38.75	0.68	1.79%	37.90	38.77	52318	20086	1.57%
2026-06-12	37.88	38.07	0.19	0.50%	37.55	38.74	49658	18987	1.49%
2026-06-11	38.60	37.88	-1.14	-2.92%	37.50	38.61	59288	22488	1.78%
2026-06-10	39.40	39.02	-0.10	-0.26%	38.92	39.73	48424	18999	1.46%
2026-06-09	39.60	39.12	-0.95	-2.37%	38.68	39.71	62981	24589	1.89%
2026-06-08	41.17	40.07	-0.76	-1.86%	40.00	41.97	74325	30241	2.23%
2026-06-05	40.60	40.83	0.55	1.37%	40.60	42.86	84419	35053	2.54%
2026-06-04	41.99	40.28	-2.03	-4.80%	40.24	42.72	87580	36026	2.63%
2026-06-03	42.01	42.31	-0.29	-0.68%	40.81	43.10	112800	46913	3.39%
2026-06-02	43.50	42.60	-1.72	-3.88%	42.31	44.32	124454	53610	3.74%
2026-06-01	43.41	44.32	0.26	0.59%	43.41	44.68	120617	53028	3.63%
2026-05-29	42.13	44.06	1.86	4.41%	41.92	45.40	207152	90954	6.23%
2026-05-28	43.13	42.20	-1.93	-4.37%	42.20	43.65	131679	56353	3.96%
2026-05-27	40.10	44.13	3.86	9.59%	39.66	44.30	227715	98042	6.85%
2026-05-26	40.90	40.58	-0.60	-1.46%	40.16	41.85	51004	20874	1.53%
2026-05-25	40.01	41.18	0.77	1.91%	40.00	42.08	70729	29174	2.13%
2026-05-22	41.78	40.41	-1.37	-3.28%	40.31	41.80	52374	21248	1.57%
2026-05-21	41.51	41.78	0.05	0.12%	41.50	42.40	51858	21776	1.56%
2026-05-20	41.82	41.73	0.04	0.10%	41.28	42.39	47748	19993	1.44%
2026-05-19	41.50	41.69	0.19	0.46%	41.49	42.55	41296	17333	1.24%
2026-05-18	42.08	41.50	-0.58	-1.38%	41.26	42.44	43834	18272	1.32%
2026-05-15	43.31	42.08	-1.66	-3.80%	42.08	43.36	67718	28808	2.04%
2026-05-14	43.06	43.74	0.60	1.39%	42.32	45.50	106596	46732	3.20%
2026-05-13	43.66	43.14	-0.44	-1.01%	42.80	43.90	55470	23919	1.67%
2026-05-12	44.73	43.58	-1.13	-2.53%	43.58	44.75	54197	23848	1.63%
2026-05-11	44.31	44.71	0.40	0.90%	43.78	44.87	52233	23238	1.57%
2026-05-08	43.96	44.31	0.22	0.50%	43.80	44.68	40691	18013	1.22%
2026-05-07	43.89	44.09	0.24	0.55%	43.85	44.49	40892	18055	1.23%
2026-05-06	43.55	43.85	-0.40	-0.90%	43.10	43.88	52624	22899	1.58%
2026-04-30	44.62	44.25	-0.51	-1.14%	44.25	44.97	40275	17915	1.21%
2026-04-29	44.59	44.76	0.34	0.77%	44.50	45.24	43603	19571	1.31%
2026-04-28	44.82	44.42	-0.40	-0.89%	44.05	45.17	36927	16433	1.11%
2026-04-27	45.30	44.82	-0.72	-1.58%	44.30	45.30	43831	19588	1.32%
2026-04-24	45.98	45.54	-0.91	-1.96%	45.37	46.38	70383	32200	2.12%
2026-04-23	45.80	46.45	0.75	1.64%	45.80	47.67	103534	48491	3.11%
2026-04-22	45.50	45.70	0.11	0.24%	45.31	45.80	32150	14622	0.97%
2026-04-21	45.90	45.59	-0.44	-0.96%	45.47	46.56	38270	17535	1.15%
2026-04-20	45.77	46.03	0.07	0.15%	45.53	46.20	37529	17230	1.13%
2026-04-17	46.47	45.96	-1.01	-2.15%	45.68	46.50	53983	24828	1.62%
2026-04-16	46.00	46.97	0.73	1.58%	46.00	48.15	91326	42981	2.75%
2026-04-15	45.63	46.24	0.34	0.74%	45.52	46.87	56716	26203	1.71%
2026-04-14	44.85	45.90	1.12	2.50%	44.71	46.22	72811	33157	2.19%
2026-04-13	44.74	44.78	-0.29	-0.64%	44.02	44.95	51780	23058	1.56%
2026-04-10	44.82	45.07	0.53	1.19%	44.70	45.34	34527	15577	1.04%
2026-04-09	45.20	44.54	-1.01	-2.22%	44.45	45.40	40413	18102	1.21%
2026-04-08	44.48	45.55	1.56	3.55%	44.30	45.57	50039	22526	1.50%
2026-04-07	44.17	43.99	-0.17	-0.38%	43.68	44.38	28830	12685	0.87%
2026-04-03	45.30	44.16	-1.34	-2.95%	44.04	45.44	37863	16838	1.14%
2026-04-02	45.50	45.50	-0.18	-0.39%	45.30	46.19	36680	16744	1.10%
2026-04-01	45.75	45.68	0.46	1.02%	44.95	46.40	42680	19430	1.28%
2026-03-31	46.67	45.22	0.05	0.11%	45.20	47.10	64267	29687	1.93%
2026-03-30	44.58	45.17	-0.11	-0.24%	44.55	45.65	33548	15144	1.01%
2026-03-27	43.80	45.28	1.22	2.77%	43.63	46.31	53880	24300	1.62%
2026-03-26	45.10	44.06	-1.18	-2.61%	44.00	45.71	41083	18362	1.24%
2026-03-25	44.91	45.24	0.33	0.73%	44.71	45.43	34075	15400	1.02%
2026-03-24	45.00	44.91	0.67	1.51%	44.00	45.10	37882	16884	1.14%
2026-03-23	46.06	44.24	-2.91	-6.17%	44.24	46.06	60167	27255	1.81%
2026-03-20	48.60	47.15	-1.27	-2.62%	47.10	48.89	40197	19247	1.21%
2026-03-19	49.30	48.42	-1.36	-2.73%	48.28	49.65	48431	23680	1.46%
2026-03-18	50.49	49.78	-0.71	-1.41%	49.51	50.78	40545	20159	1.22%
2026-03-17	50.83	50.49	-0.83	-1.62%	50.47	51.47	52695	26840	1.58%
2026-03-16	50.01	51.32	1.07	2.13%	49.97	52.06	84075	43181	2.53%
2026-03-13	49.80	50.25	0.25	0.50%	49.61	50.76	52610	26486	1.58%