舍得酒业（600702）历史行情

以下为舍得酒业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	32.900	33.480	34.470	32.870	0.810	2.479%	1,138.40万	3.83亿	3.429%
2026-10-12	32.520	32.670	32.930	32.250	0.050	0.153%	3.52万	0.00亿	0.000%
2026-10-09	32.490	32.620	32.790	31.850	0.250	0.772%	4.71万	0.00亿	0.000%
2026-10-08	32.400	32.370	32.750	32.010	-0.340	-1.039%	3.68万	0.00亿	0.000%
2026-10-07	31.920	32.710	33.220	31.770	0.950	2.991%	644.23万	2.10亿	1.941%
2026-10-06	31.920	32.710	33.220	31.770	0.950	2.991%	644.23万	2.10亿	1.941%
2026-10-05	31.920	32.710	33.220	31.770	0.950	2.991%	644.23万	2.10亿	1.941%
2026-10-02	31.920	32.710	33.220	31.770	0.950	2.991%	644.23万	2.10亿	1.941%
2026-10-01	31.920	32.710	33.220	31.770	0.950	2.991%	644.23万	2.10亿	1.941%
2026-09-30	31.920	32.710	33.220	31.770	0.950	2.991%	6.44万	0.00亿	0.000%
2026-09-29	31.880	31.760	32.190	31.720	-0.130	-0.408%	2.94万	0.00亿	0.000%
2026-09-28	32.530	31.890	32.920	31.800	-0.590	-1.817%	4.14万	0.00亿	0.000%
2026-09-27	33.200	32.480	33.480	32.480	-0.900	-2.696%	453.22万	1.49亿	1.365%
2026-09-24	33.200	32.480	33.480	32.480	-0.900	-2.696%	4.53万	0.00亿	0.000%
2026-09-23	33.520	33.380	34.340	33.240	-0.240	-0.714%	6.71万	0.00亿	0.000%
2026-09-22	33.500	33.620	33.800	33.370	-0.080	-0.237%	4.20万	0.00亿	0.000%
2026-09-21	32.690	33.700	33.800	32.660	0.850	2.588%	6.03万	0.00亿	0.000%
2026-09-18	32.210	32.850	32.990	32.210	0.550	1.703%	5.31万	0.00亿	0.000%
2026-09-17	33.000	32.300	33.290	31.800	-0.860	-2.593%	8.31万	0.00亿	0.000%
2026-09-16	33.000	33.160	33.190	32.500	0.130	0.394%	2.84万	0.00亿	0.000%
2026-09-15	33.450	33.030	33.550	32.980	-0.330	-0.989%	2.95万	0.00亿	0.000%
2026-09-14	33.380	33.360	33.780	33.180	0.000	0.000%	2.93万	0.00亿	0.000%
2026-09-11	34.310	33.360	34.340	33.340	-1.220	-3.528%	5.93万	0.00亿	0.000%
2026-09-10	35.880	34.580	36.080	34.570	-1.300	-3.623%	7.68万	0.00亿	0.000%
2026-09-09	36.190	35.880	36.360	35.600	-0.380	-1.048%	4.68万	0.00亿	0.000%
2026-09-08	36.000	36.260	36.370	35.860	0.280	0.778%	5.87万	0.00亿	0.000%
2026-09-07	35.600	35.980	36.080	35.270	0.320	0.897%	6.16万	0.00亿	0.000%
2026-09-04	34.920	35.660	36.090	34.920	0.660	1.886%	9.11万	0.00亿	0.000%
2026-09-03	35.020	35.000	35.600	34.930	-0.040	-0.114%	4.59万	0.00亿	0.000%
2026-09-02	35.400	35.040	35.910	34.920	-0.610	-1.711%	5.52万	0.00亿	0.000%
2026-09-01	34.720	35.650	36.200	34.720	0.770	2.208%	8.79万	0.00亿	0.000%
2026-08-31	35.380	34.880	35.400	34.730	-0.500	-1.413%	4.68万	0.00亿	0.000%
2026-08-28	35.200	35.380	35.560	35.050	0.110	0.312%	5.59万	0.00亿	0.000%
2026-08-27	35.050	35.270	35.280	34.800	0.020	0.057%	3.88万	0.00亿	0.000%
2026-08-26	35.000	35.250	35.650	34.900	-0.050	-0.142%	4.07万	0.00亿	0.000%
2026-08-25	35.400	35.300	35.660	34.890	0.170	0.484%	4.89万	0.00亿	0.000%
2026-08-24	34.900	35.130	36.100	34.800	0.210	0.601%	6.48万	0.00亿	0.000%
2026-08-21	35.230	34.920	35.240	34.560	-0.360	-1.020%	4.09万	0.00亿	0.000%
2026-08-20	35.000	35.280	35.730	34.960	0.370	1.060%	5.45万	0.00亿	0.000%
2026-08-19	35.790	34.910	36.100	34.910	-1.120	-3.109%	7.75万	0.00亿	0.000%
2026-08-18	36.000	36.030	36.540	35.680	-0.170	-0.470%	7.53万	0.00亿	0.000%
2026-08-17	36.510	36.200	36.600	35.560	-0.930	-2.505%	11.32万	0.00亿	0.000%
2026-08-14	38.390	37.130	38.390	37.000	-1.220	-3.181%	12.16万	0.00亿	0.000%
2026-08-13	38.010	38.350	39.450	38.010	-0.080	-0.208%	15.75万	0.00亿	0.000%
2026-08-12	37.400	38.430	38.940	37.220	0.900	2.398%	16.98万	0.00亿	0.000%
2026-08-11	37.980	37.530	38.270	37.300	-0.520	-1.367%	11.31万	0.00亿	0.000%
2026-08-10	37.980	38.050	38.850	37.800	0.070	0.184%	19.19万	0.00亿	0.000%
2026-08-07	37.690	37.980	38.210	36.510	-0.180	-0.472%	18.60万	0.00亿	0.000%
2026-08-06	37.560	38.160	38.490	37.070	0.620	1.652%	21.28万	0.00亿	0.000%
2026-08-05	37.240	37.540	37.690	36.650	0.190	0.509%	13.75万	0.00亿	0.000%
2026-08-04	37.320	37.350	37.680	37.100	-0.230	-0.612%	11.41万	0.00亿	0.000%
2026-08-03	38.000	37.580	38.490	37.330	-1.200	-3.094%	14.89万	0.00亿	0.000%
2026-07-31	36.200	38.780	38.950	36.070	1.290	3.441%	28.47万	0.00亿	0.000%
2026-07-30	33.900	37.490	37.490	33.900	3.410	10.006%	14.19万	0.00亿	0.000%
2026-07-29	33.450	34.080	34.440	33.420	0.420	1.248%	9.29万	0.00亿	0.000%
2026-07-28	33.000	33.660	34.040	33.000	0.530	1.600%	7.69万	0.00亿	0.000%
2026-07-27	32.320	33.130	33.330	32.160	0.540	1.657%	5.91万	0.00亿	0.000%
2026-07-24	34.000	32.590	34.480	32.560	-1.610	-4.708%	8.94万	0.00亿	0.000%
2026-07-23	34.410	34.200	34.490	33.700	-0.250	-0.726%	7.62万	0.00亿	0.000%
2026-07-22	32.800	34.450	35.150	32.580	1.400	4.236%	13.90万	0.00亿	0.000%
2026-07-21	33.520	33.050	33.800	32.700	-0.530	-1.578%	9.19万	0.00亿	0.000%
2026-07-20	32.880	33.580	34.560	32.730	0.860	2.628%	10.56万	0.00亿	0.000%
2026-07-17	34.080	32.720	34.740	32.500	-1.680	-4.884%	8.56万	0.00亿	0.000%
2026-07-16	33.800	34.400	35.040	33.700	0.200	0.585%	8.63万	0.00亿	0.000%
2026-07-15	32.290	34.200	34.990	32.150	1.630	5.005%	13.55万	0.00亿	0.000%
2026-07-14	32.880	32.570	33.210	32.250	-0.450	-1.363%	7.42万	0.00亿	0.000%
2026-07-13	33.730	33.020	34.120	32.910	-1.570	-4.539%	8.28万	0.00亿	0.000%
2026-07-10	33.360	34.590	35.750	32.830	1.310	3.936%	11.23万	0.00亿	0.000%
2026-07-09	33.380	33.280	33.550	32.710	-0.190	-0.568%	5.59万	0.00亿	0.000%
2026-07-08	34.090	33.470	34.200	33.370	-0.610	-1.790%	5.84万	0.00亿	0.000%
2026-07-07	35.530	34.080	35.570	34.060	-1.610	-4.511%	7.75万	0.00亿	0.000%
2026-07-06	35.710	35.690	36.460	35.580	-0.190	-0.530%	7.04万	0.00亿	0.000%
2026-07-03	36.500	35.880	36.750	35.700	-0.420	-1.157%	6.90万	0.00亿	0.000%
2026-07-02	37.030	36.300	37.600	36.200	-0.730	-1.971%	8.01万	0.00亿	0.000%
2026-07-01	35.500	37.030	37.800	35.310	1.480	4.163%	11.94万	0.00亿	0.000%
2026-06-30	36.050	35.550	36.160	34.940	-0.410	-1.140%	8.17万	0.00亿	0.000%
2026-06-29	34.900	35.960	37.480	34.550	0.850	2.421%	10.95万	0.00亿	0.000%
2026-06-26	37.000	35.110	37.670	35.110	-2.290	-6.123%	10.55万	0.00亿	0.000%
2026-06-25	36.520	37.400	39.230	34.800	0.400	1.081%	14.81万	0.00亿	0.000%
2026-06-24	38.260	37.000	38.780	37.000	-1.460	-3.796%	7.36万	0.00亿	0.000%
2026-06-23	38.800	38.460	40.090	38.390	-0.790	-2.013%	9.02万	0.00亿	0.000%
2026-06-22	37.700	39.250	39.950	37.580	1.070	2.803%	10.94万	0.00亿	0.000%
2026-06-18	38.000	38.180	38.800	37.220	0.100	0.263%	6.96万	0.00亿	0.000%
2026-06-17	38.300	38.080	38.400	37.270	-0.180	-0.470%	5.35万	0.00亿	0.000%
2026-06-16	38.790	38.260	38.800	38.000	-0.490	-1.265%	4.34万	0.00亿	0.000%
2026-06-15	38.000	38.750	38.770	37.900	0.680	1.786%	5.23万	0.00亿	0.000%
2026-06-12	37.880	38.070	38.740	37.550	0.190	0.502%	4.97万	0.00亿	0.000%
2026-06-11	38.600	37.880	38.610	37.500	-1.140	-2.922%	5.93万	0.00亿	0.000%
2026-06-10	39.400	39.020	39.730	38.920	-0.100	-0.256%	4.84万	0.00亿	0.000%
2026-06-09	39.600	39.120	39.710	38.680	-0.950	-2.371%	6.30万	0.00亿	0.000%
2026-06-08	41.170	40.070	41.970	40.000	-0.760	-1.861%	7.43万	0.00亿	0.000%
2026-06-05	40.600	40.830	42.860	40.600	0.550	1.365%	8.44万	0.00亿	0.000%
2026-06-04	41.990	40.280	42.720	40.240	-2.030	-4.798%	8.76万	0.00亿	0.000%
2026-06-03	42.010	42.310	43.100	40.810	-0.290	-0.681%	11.28万	0.00亿	0.000%
2026-06-02	43.500	42.600	44.320	42.310	-1.720	-3.881%	12.45万	0.00亿	0.000%
2026-06-01	43.410	44.320	44.680	43.410	0.260	0.590%	12.06万	0.00亿	0.000%
2026-05-29	42.130	44.060	45.400	41.920	1.860	4.408%	20.72万	0.00亿	0.000%
2026-05-28	43.130	42.200	43.650	42.200	-1.930	-4.373%	13.17万	0.00亿	0.000%
2026-05-27	40.100	44.130	44.300	39.660	3.856	9.574%	22.77万	0.00亿	0.000%
2026-05-26	40.594	40.274	41.544	39.854	-0.600	-1.468%	5.10万	0.00亿	0.000%
2026-05-25	39.704	40.874	41.774	39.694	0.770	1.920%	7.07万	0.00亿	0.000%
2026-05-22	41.474	40.104	41.494	40.004	-1.370	-3.303%	5.24万	0.00亿	0.000%
2026-05-21	41.204	41.474	42.094	41.194	0.050	0.121%	5.19万	0.00亿	0.000%
2026-05-20	41.514	41.424	42.084	40.974	0.040	0.097%	4.77万	0.00亿	0.000%
2026-05-19	41.194	41.384	42.244	41.184	0.190	0.461%	4.13万	0.00亿	0.000%
2026-05-18	41.774	41.194	42.134	40.954	-0.580	-1.388%	4.38万	0.00亿	0.000%
2026-05-15	43.004	41.774	43.054	41.774	-1.660	-3.822%	6.77万	0.00亿	0.000%
2026-05-14	42.754	43.434	45.194	42.014	0.600	1.401%	10.66万	0.00亿	0.000%
2026-05-13	43.354	42.834	43.594	42.494	-0.440	-1.017%	5.55万	0.00亿	0.000%
2026-05-12	44.424	43.274	44.444	43.274	-1.130	-2.545%	5.42万	0.00亿	0.000%
2026-05-11	44.004	44.404	44.564	43.474	0.400	0.909%	5.22万	0.00亿	0.000%
2026-05-08	43.654	44.004	44.374	43.494	0.220	0.502%	4.07万	0.00亿	0.000%
2026-05-07	43.584	43.784	44.184	43.544	0.240	0.551%	4.09万	0.00亿	0.000%
2026-05-06	43.244	43.544	43.574	42.794	-0.400	-0.910%	5.26万	0.00亿	0.000%
2026-04-30	44.314	43.944	44.664	43.944	-0.510	-1.147%	4.03万	0.00亿	0.000%
2026-04-29	44.284	44.454	44.934	44.194	0.340	0.771%	4.36万	0.00亿	0.000%
2026-04-28	44.514	44.114	44.864	43.744	-0.400	-0.899%	3.69万	0.00亿	0.000%
2026-04-27	44.994	44.514	44.994	43.994	-0.720	-1.592%	4.38万	0.00亿	0.000%
2026-04-24	45.674	45.234	46.074	45.064	-0.910	-1.972%	7.04万	0.00亿	0.000%
2026-04-23	45.494	46.144	47.364	45.494	0.750	1.652%	10.35万	0.00亿	0.000%
2026-04-22	45.194	45.394	45.494	45.004	0.110	0.243%	3.22万	0.00亿	0.000%
2026-04-21	45.594	45.284	46.254	45.164	-0.440	-0.962%	3.83万	0.00亿	0.000%
2026-04-20	45.464	45.724	45.894	45.224	0.070	0.153%	3.75万	0.00亿	0.000%
2026-04-17	46.164	45.654	46.194	45.374	-1.010	-2.164%	5.40万	0.00亿	0.000%
2026-04-16	45.694	46.664	47.844	45.694	0.730	1.589%	9.13万	0.00亿	0.000%
2026-04-15	45.324	45.934	46.564	45.214	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-14	44.544	45.594	45.914	44.404	1.120	2.518%	7.28万	0.00亿	0.000%
2026-04-13	44.434	44.474	44.644	43.714	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-10	44.514	44.764	45.034	44.394	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-09	44.894	44.234	45.094	44.144	0.000	0.000%	4.04万	0.00亿	0.000%
2026-04-08	44.174	45.244	45.264	43.994	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-07	43.864	43.684	44.074	43.374	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-03	44.994	43.854	45.134	43.734	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-02	45.194	45.194	45.884	44.994	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-01	45.444	45.374	46.094	44.644	0.000	0.000%	4.27万	0.00亿	0.000%