舍得酒业(600702)股票信息
| 股票代码 | 600702 |
| 股票名称 | 舍得酒业 |
| 最新价/元 | 65.51 |
| 涨跌额/元 | -7.28 |
| 涨跌幅/% | -10.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 65.51 |
| 昨收/元 | 72.79 |
| 今开/元 | 69.00 |
| 最高/元 | 71.00 |
| 最低/元 | 65.51 |
| 成交量/手 | 249183.38 |
| 成交额/万 | 168431.57 |
| 股净值/元 | 12.26 |
| 市净率 | 3.11 |
| 总市值/万 | 2182580.81 |
| 流通值/万 | 2176697.76 |
| 换手率/% | 7.50 |
| 入市日期 | 1996-05-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
舍得酒业(600702)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 69.00 | 65.51 | -7.28 | -10.00 | 249183.38 | 168431.57 | 7.50 |
| 2024-10-10 | 68.70 | 72.79 | 3.34 | 4.81 | 439120.19 | 305341.58 | 13.22 |
| 2024-10-09 | 65.86 | 69.45 | 3.59 | 5.45 | 552711.87 | 380813.58 | 16.63 |
| 2024-10-08 | 65.86 | 65.86 | 5.99 | 10.01 | 34757.66 | 22891.39 | 1.05 |
| 2024-09-30 | 59.87 | 59.87 | 5.44 | 9.99 | 17910.66 | 10723.11 | 0.54 |
| 2024-09-27 | 54.43 | 54.43 | 4.95 | 10.00 | 36529.84 | 19883.19 | 1.10 |
| 2024-09-26 | 44.86 | 49.48 | 4.50 | 10.00 | 179186.23 | 85134.57 | 5.39 |
| 2024-09-25 | 45.30 | 44.98 | 0.18 | 0.40 | 154097.56 | 70958.18 | 4.64 |
| 2024-09-24 | 43.41 | 44.80 | 2.19 | 5.14 | 121170.42 | 53135.87 | 3.65 |
| 2024-09-23 | 42.48 | 42.61 | 0.12 | 0.28 | 57730.72 | 24794.04 | 1.74 |
| 2024-09-20 | 42.06 | 42.49 | -0.11 | -0.26 | 58507.20 | 24719.40 | 1.76 |
| 2024-09-19 | 40.40 | 42.60 | 2.42 | 6.02 | 129661.52 | 55021.28 | 3.90 |
| 2024-09-18 | 40.21 | 40.18 | -0.38 | -0.94 | 43320.25 | 17299.40 | 1.30 |
| 2024-09-13 | 41.51 | 40.56 | -1.12 | -2.69 | 48304.05 | 19790.93 | 1.45 |
| 2024-09-12 | 42.21 | 41.68 | -0.80 | -1.88 | 38909.48 | 16422.38 | 1.17 |
| 2024-09-11 | 42.13 | 42.48 | -0.10 | -0.24 | 35260.97 | 14978.86 | 1.06 |
| 2024-09-10 | 41.50 | 42.58 | 1.08 | 2.60 | 58484.84 | 24598.86 | 1.76 |
| 2024-09-09 | 41.80 | 41.50 | -0.53 | -1.26 | 42787.49 | 17760.36 | 1.29 |
| 2024-09-06 | 43.02 | 42.03 | -1.00 | -2.32 | 42993.27 | 18217.18 | 1.29 |
| 2024-09-05 | 42.60 | 43.03 | 0.31 | 0.73 | 36273.40 | 15612.28 | 1.09 |
| 2024-09-04 | 42.48 | 42.72 | -0.07 | -0.16 | 37515.25 | 16077.94 | 1.13 |
| 2024-09-03 | 42.05 | 42.79 | 0.71 | 1.69 | 52084.95 | 22198.00 | 1.57 |
| 2024-09-02 | 44.30 | 42.08 | -2.12 | -4.80 | 86758.08 | 37210.75 | 2.61 |
| 2024-08-30 | 43.48 | 44.20 | 0.60 | 1.38 | 113489.13 | 50571.63 | 3.42 |
| 2024-08-29 | 42.32 | 43.60 | 1.03 | 2.42 | 73020.43 | 31634.15 | 2.20 |
| 2024-08-28 | 43.12 | 42.57 | -0.95 | -2.18 | 54182.30 | 23071.78 | 1.63 |
| 2024-08-27 | 43.20 | 43.52 | 0.04 | 0.09 | 58849.77 | 25459.22 | 1.77 |
| 2024-08-26 | 43.77 | 43.48 | -0.30 | -0.69 | 65736.63 | 28678.82 | 1.98 |
| 2024-08-23 | 45.50 | 43.78 | -1.72 | -3.78 | 97625.59 | 43440.69 | 2.94 |
| 2024-08-22 | 48.00 | 45.50 | -4.50 | -9.00 | 148657.87 | 68659.03 | 4.47 |
| 2024-08-21 | 50.28 | 50.00 | -0.48 | -0.95 | 30083.85 | 15089.70 | 0.91 |
| 2024-08-20 | 51.73 | 50.48 | -1.28 | -2.47 | 45146.03 | 22966.63 | 1.36 |
| 2024-08-19 | 52.11 | 51.76 | -0.38 | -0.73 | 42629.91 | 22273.74 | 1.28 |
| 2024-08-16 | 53.18 | 52.14 | -1.05 | -1.97 | 38102.00 | 20008.92 | 1.15 |
| 2024-08-15 | 52.55 | 53.19 | 0.19 | 0.36 | 38289.05 | 20369.72 | 1.15 |
| 2024-08-14 | 54.15 | 53.00 | -1.00 | -1.85 | 35737.94 | 19010.79 | 1.08 |
| 2024-08-13 | 54.63 | 54.00 | -0.63 | -1.15 | 44844.78 | 24160.84 | 1.35 |
| 2024-08-12 | 54.86 | 54.63 | -0.76 | -1.37 | 37873.91 | 20792.21 | 1.14 |
| 2024-08-09 | 56.52 | 55.39 | -0.64 | -1.14 | 61278.56 | 34415.24 | 1.84 |
| 2024-08-08 | 55.40 | 56.03 | 0.57 | 1.03 | 74812.68 | 41930.52 | 2.25 |
| 2024-08-07 | 55.42 | 55.46 | -0.16 | -0.29 | 50757.55 | 28047.38 | 1.53 |
| 2024-08-06 | 54.99 | 55.62 | 1.13 | 2.07 | 62205.26 | 34443.72 | 1.87 |
| 2024-08-05 | 54.00 | 54.49 | 0.40 | 0.74 | 71167.00 | 39317.80 | 2.14 |
| 2024-08-02 | 53.56 | 54.09 | 0.07 | 0.13 | 53967.36 | 29424.28 | 1.62 |
| 2024-08-01 | 54.80 | 54.02 | -0.85 | -1.55 | 50605.56 | 27427.78 | 1.52 |
| 2024-07-31 | 52.84 | 54.87 | 2.14 | 4.06 | 62797.61 | 34018.10 | 1.89 |
| 2024-07-30 | 51.80 | 52.73 | 0.33 | 0.63 | 39865.91 | 20790.76 | 1.20 |
| 2024-07-29 | 53.19 | 52.40 | -0.72 | -1.36 | 42300.52 | 22285.08 | 1.27 |
| 2024-07-26 | 52.86 | 53.12 | 0.37 | 0.70 | 42116.30 | 22483.37 | 1.27 |
| 2024-07-25 | 52.20 | 52.75 | 0.21 | 0.40 | 40778.74 | 21596.58 | 1.23 |
| 2024-07-24 | 53.35 | 52.54 | -0.90 | -1.68 | 44506.48 | 23602.79 | 1.34 |
| 2024-07-23 | 55.70 | 53.44 | -2.34 | -4.20 | 57037.83 | 31061.44 | 1.72 |
| 2024-07-22 | 56.10 | 55.78 | -0.40 | -0.71 | 46710.11 | 26196.91 | 1.41 |
| 2024-07-19 | 55.05 | 56.18 | 0.69 | 1.24 | 56699.27 | 31611.53 | 1.71 |
| 2024-07-18 | 55.31 | 55.49 | -0.04 | -0.07 | 64158.25 | 35762.59 | 1.93 |
| 2024-07-17 | 54.50 | 55.53 | 0.90 | 1.65 | 68327.48 | 37875.38 | 2.06 |
| 2024-07-16 | 54.30 | 54.63 | 0.25 | 0.46 | 34163.83 | 18571.95 | 1.03 |
| 2024-07-15 | 54.58 | 54.38 | -0.73 | -1.33 | 39198.62 | 21409.61 | 1.18 |
| 2024-07-12 | 55.01 | 55.11 | 0.15 | 0.27 | 60427.46 | 33255.48 | 1.82 |
| 2024-07-11 | 54.70 | 54.96 | 2.39 | 4.55 | 99843.77 | 54692.52 | 3.00 |
| 2024-07-10 | 52.32 | 52.57 | 0.08 | 0.15 | 55838.61 | 29514.98 | 1.68 |
| 2024-07-09 | 51.99 | 52.49 | 0.39 | 0.75 | 70288.14 | 36566.02 | 2.12 |
| 2024-07-08 | 53.96 | 52.10 | -2.16 | -3.98 | 63442.16 | 33437.90 | 1.91 |
| 2024-07-05 | 54.40 | 54.26 | -0.48 | -0.88 | 57863.45 | 31272.62 | 1.74 |
| 2024-07-04 | 56.56 | 54.74 | -1.85 | -3.27 | 68081.84 | 37717.01 | 2.05 |
| 2024-07-03 | 57.47 | 56.59 | -0.89 | -1.55 | 49800.14 | 28279.15 | 1.50 |
| 2024-07-02 | 56.20 | 57.48 | 0.81 | 1.43 | 94577.86 | 54565.36 | 2.85 |
| 2024-07-01 | 56.50 | 56.67 | 0.00 | 0.00 | 71724.38 | 40239.38 | 2.16 |
| 2024-06-28 | 58.11 | 56.67 | -1.96 | -3.34 | 102870.23 | 59188.94 | 3.10 |
| 2024-06-27 | 60.70 | 58.63 | -2.53 | -4.14 | 65736.64 | 39135.00 | 1.98 |
| 2024-06-26 | 60.45 | 61.16 | 0.76 | 1.26 | 47780.86 | 28969.79 | 1.44 |
| 2024-06-25 | 63.00 | 60.40 | -2.60 | -4.13 | 78150.88 | 48115.51 | 2.35 |
| 2024-06-24 | 63.00 | 63.00 | -1.60 | -2.48 | 66357.68 | 41781.45 | 2.00 |
| 2024-06-21 | 66.98 | 64.60 | -2.46 | -3.67 | 65269.19 | 42674.50 | 1.96 |
| 2024-06-20 | 68.41 | 67.06 | -1.86 | -2.70 | 37323.05 | 25356.43 | 1.12 |
| 2024-06-19 | 68.90 | 68.92 | -0.03 | -0.04 | 39900.04 | 27508.76 | 1.20 |
| 2024-06-18 | 69.05 | 68.95 | -0.48 | -0.69 | 35275.61 | 24398.05 | 1.06 |
| 2024-06-17 | 68.50 | 69.43 | 0.21 | 0.30 | 48064.20 | 32892.06 | 1.45 |
| 2024-06-14 | 68.21 | 69.22 | 0.39 | 0.57 | 58957.70 | 40138.14 | 1.77 |
| 2024-06-13 | 70.15 | 68.83 | -1.20 | -1.71 | 41355.04 | 28613.25 | 1.24 |
| 2024-06-12 | 69.90 | 70.03 | 0.03 | 0.04 | 29125.58 | 20394.04 | 0.88 |
| 2024-06-11 | 70.03 | 70.00 | -0.46 | -0.65 | 35152.43 | 24502.39 | 1.06 |
| 2024-06-07 | 71.00 | 70.46 | -0.16 | -0.23 | 27823.92 | 19607.69 | 0.84 |
| 2024-06-06 | 71.91 | 70.62 | -1.17 | -1.63 | 43458.95 | 30816.92 | 1.31 |
| 2024-06-05 | 72.11 | 71.79 | -0.89 | -1.23 | 34460.91 | 24870.63 | 1.04 |
| 2024-06-04 | 71.70 | 72.68 | 1.53 | 2.15 | 48149.53 | 34730.84 | 1.45 |
| 2024-06-03 | 72.03 | 71.15 | -0.85 | -1.18 | 43773.24 | 31204.36 | 1.32 |
| 2024-05-31 | 71.62 | 72.00 | 0.32 | 0.45 | 30035.27 | 21634.04 | 0.90 |
| 2024-05-30 | 72.17 | 71.68 | -1.11 | -1.53 | 42439.77 | 30479.74 | 1.28 |
| 2024-05-29 | 71.87 | 72.79 | 0.49 | 0.68 | 37049.19 | 26929.97 | 1.12 |
| 2024-05-28 | 74.00 | 72.30 | -1.84 | -2.48 | 49126.12 | 35913.83 | 1.48 |
| 2024-05-27 | 73.51 | 74.14 | 0.80 | 1.09 | 45119.63 | 33169.40 | 1.36 |
| 2024-05-24 | 74.22 | 73.34 | -1.42 | -1.90 | 50537.01 | 37337.61 | 1.52 |
| 2024-05-23 | 76.60 | 74.76 | -2.09 | -2.72 | 73675.01 | 55527.82 | 2.22 |
| 2024-05-22 | 77.89 | 76.85 | -1.06 | -1.36 | 63332.80 | 48672.73 | 1.91 |
| 2024-05-21 | 80.10 | 80.05 | -0.36 | -0.45 | 66935.00 | 53434.15 | 2.01 |
| 2024-05-20 | 78.89 | 80.41 | 1.68 | 2.13 | 169367.94 | 137874.03 | 5.10 |
| 2024-05-17 | 76.39 | 78.73 | 2.19 | 2.86 | 105045.88 | 81025.40 | 3.16 |
| 2024-05-16 | 75.34 | 76.54 | 1.39 | 1.85 | 92547.01 | 70678.89 | 2.79 |
| 2024-05-15 | 75.68 | 75.15 | -0.56 | -0.74 | 34686.58 | 26136.97 | 1.04 |
日K线
周K线
月K线
