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
2026-05-06	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%
2026-03-12	49.98	50.00	-0.15	-0.30%	49.46	50.51	48547	24214	1.46%
2026-03-11	49.91	50.15	0.27	0.54%	49.63	50.39	38149	19086	1.15%
2026-03-10	49.80	49.88	0.38	0.77%	49.55	49.94	29413	14633	0.88%
2026-03-09	49.40	49.50	-0.65	-1.30%	49.13	49.79	39572	19541	1.19%
2026-03-06	49.44	50.15	0.69	1.40%	49.31	50.26	38044	18999	1.14%
2026-03-05	49.73	49.46	-0.03	-0.06%	49.37	50.13	39267	19522	1.18%
2026-03-04	50.82	49.49	-1.92	-3.73%	49.49	50.82	60906	30336	1.83%
2026-03-03	50.80	51.41	0.38	0.74%	49.95	52.62	91999	47187	2.77%
2026-03-02	52.19	51.03	-2.07	-3.90%	51.00	52.38	84959	43680	2.55%
2026-02-27	53.19	53.10	0.19	0.36%	52.74	53.32	36730	19470	1.10%
2026-02-26	53.69	52.91	-0.81	-1.51%	52.86	53.69	52101	27638	1.57%
2026-02-25	53.17	53.72	0.57	1.07%	53.17	53.88	47290	25333	1.42%
2026-02-24	54.00	53.15	-0.36	-0.67%	52.78	54.14	55939	29706	1.68%
2026-02-13	54.78	53.51	-0.71	-1.31%	53.51	54.79	63875	34608	1.92%
2026-02-12	55.31	54.22	-1.10	-1.99%	54.22	55.32	77713	42370	2.34%
2026-02-11	55.68	55.32	-0.38	-0.68%	55.20	56.20	66411	36872	2.00%
2026-02-10	56.93	55.70	-1.56	-2.72%	55.55	56.93	107863	60284	3.24%
2026-02-09	56.56	57.26	0.01	0.02%	56.54	57.28	100877	57443	3.03%
2026-02-06	58.13	57.25	-2.16	-3.64%	56.80	59.00	155449	89229	4.67%
2026-02-05	57.88	59.41	1.06	1.82%	57.70	61.07	233060	138958	7.01%
2026-02-04	56.90	58.35	0.90	1.57%	56.40	59.18	173795	101071	5.23%
2026-02-03	56.99	57.45	0.00	0.00%	56.66	59.32	150243	86074	4.52%
2026-02-02	55.87	57.45	1.15	2.04%	55.86	59.58	222425	129052	6.69%
2026-01-30	60.00	56.30	-3.19	-5.36%	56.30	60.00	286158	166006	8.60%
2026-01-29	53.83	59.49	5.41	10.00%	53.51	59.49	338927	195694	10.19%
2026-01-28	52.56	54.08	1.27	2.40%	52.56	54.47	80423	43097	2.42%
2026-01-27	54.20	52.81	-1.41	-2.60%	52.69	54.20	67868	36008	2.04%
2026-01-26	54.50	54.22	-0.68	-1.24%	53.37	54.60	89413	48225	2.69%