致敬每一个财富自由的梦想,祝大家早日进化为游资

舍得酒业 (600702) 历史交易数据 从 2025-07-09 到 2025-10-17 所有交易日 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
2025-10-16 61.40 63.50 1.60 2.58% 61.13 63.50 133431 83607 4.01%
2025-10-15 61.00 61.90 0.05 0.08% 60.51 62.62 124083 76662 3.73%
2025-10-14 58.50 61.85 3.65 6.27% 58.40 62.57 179589 109241 5.40%
2025-10-13 57.96 58.20 -0.77 -1.31% 57.50 58.30 61201 35465 1.84%
2025-10-10 59.42 58.97 -0.47 -0.79% 58.92 60.18 64811 38588 1.95%
2025-10-09 60.49 59.44 -0.87 -1.44% 58.53 60.50 89649 53075 2.70%
2025-09-30 60.99 60.31 -1.22 -1.98% 60.30 61.32 68997 41902 2.07%
2025-09-29 61.00 61.53 1.23 2.04% 59.62 61.77 87091 53003 2.62%
2025-09-26 61.60 60.30 -1.27 -2.06% 60.29 62.02 91460 55718 2.75%
2025-09-25 62.52 61.57 -0.77 -1.24% 61.39 62.70 62034 38457 1.87%
2025-09-24 62.06 62.34 0.29 0.47% 61.75 62.73 59166 36817 1.78%
2025-09-23 63.00 62.05 -1.20 -1.90% 61.36 63.52 93585 58197 2.81%
2025-09-22 64.96 63.25 -2.25 -3.44% 63.01 64.96 91515 58292 2.75%
2025-09-19 63.97 65.50 1.28 1.99% 63.27 65.95 103518 66979 3.11%
2025-09-18 66.58 64.22 -2.35 -3.53% 63.76 66.99 138363 90141 4.16%
2025-09-17 68.50 66.57 -1.98 -2.89% 66.33 68.50 119132 79580 3.58%
2025-09-16 67.11 68.55 1.36 2.02% 66.42 68.97 137259 92909 4.13%
2025-09-15 65.90 67.19 1.04 1.57% 65.23 67.85 124956 83361 3.76%
2025-09-12 68.19 66.15 -2.11 -3.09% 66.05 70.31 187374 126382 5.63%
2025-09-11 66.01 68.26 1.58 2.37% 66.01 68.36 156681 105977 4.71%
2025-09-10 67.41 66.68 -1.15 -1.70% 65.80 68.98 120569 81142 3.62%
2025-09-09 67.60 67.83 -0.23 -0.34% 66.40 67.84 99675 66805 3.00%
2025-09-08 66.36 68.06 1.50 2.25% 66.34 69.15 159664 108869 4.80%
2025-09-05 65.99 66.56 0.78 1.19% 64.50 67.06 115676 76399 3.48%
2025-09-04 66.72 65.78 -1.47 -2.19% 64.68 67.00 148866 97932 4.48%
2025-09-03 68.00 67.25 0.09 0.13% 66.72 70.15 181238 124049 5.45%
2025-09-02 68.50 67.16 -2.19 -3.16% 66.70 69.93 170655 115910 5.13%
2025-09-01 67.00 69.35 0.97 1.42% 66.99 71.20 276568 191490 8.31%
2025-08-29 65.80 68.38 3.88 6.02% 65.79 69.00 305081 207045 9.17%
2025-08-28 64.30 64.50 -0.40 -0.62% 62.87 66.45 191692 123523 5.76%
2025-08-27 66.50 64.90 -2.50 -3.71% 64.89 67.94 236289 157210 7.10%
2025-08-26 68.80 67.40 0.40 0.60% 66.01 69.98 343178 233710 10.32%
2025-08-25 62.50 67.00 6.09 10.00% 62.50 67.00 210791 138667 6.34%
2025-08-22 59.18 60.91 1.61 2.72% 58.78 61.15 186630 112381 5.61%
2025-08-21 62.68 59.30 -3.40 -5.42% 59.20 62.68 261066 157439 7.85%
2025-08-20 57.00 62.70 4.86 8.40% 56.68 63.60 378411 231679 11.38%
2025-08-19 54.23 57.84 3.40 6.25% 54.22 59.36 303221 174160 9.12%
2025-08-18 54.10 54.44 0.42 0.78% 54.03 54.99 107742 58771 3.24%
2025-08-15 53.20 54.02 0.44 0.82% 53.13 54.44 99929 53841 3.00%
2025-08-14 53.60 53.58 -0.03 -0.06% 53.41 54.72 98325 53224 2.96%
2025-08-13 53.22 53.61 0.11 0.21% 52.94 53.87 60142 32082 1.81%
2025-08-12 53.08 53.50 0.24 0.45% 53.07 54.85 102353 55168 3.08%
2025-08-11 51.50 53.26 1.76 3.42% 51.50 53.63 103527 54854 3.11%
2025-08-08 52.15 51.50 -0.68 -1.30% 51.50 52.30 35534 18407 1.07%
2025-08-07 52.11 52.18 -0.24 -0.46% 52.11 52.77 37948 19888 1.14%
2025-08-06 52.33 52.42 0.12 0.23% 51.91 52.85 35844 18747 1.08%
2025-08-05 51.89 52.30 0.48 0.93% 51.89 52.32 33188 17308 1.00%
2025-08-04 51.74 51.82 -0.20 -0.38% 51.40 51.89 30213 15604 0.91%
2025-08-01 51.83 52.02 0.18 0.35% 51.83 52.20 27755 14432 0.83%
2025-07-31 52.87 51.84 -1.16 -2.19% 51.75 52.87 63428 33097 1.91%
2025-07-30 53.40 53.00 -0.40 -0.75% 52.75 54.00 65692 35103 1.98%
2025-07-29 53.70 53.40 -0.38 -0.71% 52.85 53.70 49047 26080 1.47%
2025-07-28 53.47 53.78 0.16 0.30% 53.03 53.79 51309 27383 1.54%
2025-07-25 54.65 53.62 -1.06 -1.94% 53.51 54.65 79034 42578 2.38%
2025-07-24 52.96 54.68 1.49 2.80% 52.96 54.88 93182 50461 2.80%
2025-07-23 54.03 53.19 -0.88 -1.63% 53.11 54.20 78053 41896 2.35%
2025-07-22 52.53 54.07 1.31 2.48% 52.53 54.23 130584 69951 3.93%
2025-07-21 52.52 52.76 0.24 0.46% 52.22 52.76 44838 23535 1.35%
2025-07-18 52.20 52.52 0.32 0.61% 52.20 53.43 89495 47276 2.69%
2025-07-17 51.96 52.20 0.03 0.06% 51.85 52.72 61156 31899 1.84%
2025-07-16 50.88 52.17 1.25 2.45% 50.80 52.52 99589 51667 2.99%
2025-07-15 51.74 50.92 -1.00 -1.93% 50.66 51.74 65669 33537 1.97%
2025-07-14 51.89 51.92 -0.34 -0.65% 51.61 52.19 47147 24432 1.42%
2025-07-11 52.14 52.26 0.12 0.23% 51.75 52.79 87298 45716 2.62%
2025-07-10 51.25 52.14 0.65 1.26% 51.20 52.50 76257 39577 2.29%
2025-07-09 51.55 51.49 -0.01 -0.02% 51.36 52.38 74290 38536 2.23%