舍得酒业

sh600702 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.10

涨跌幅

-4.12%

成交量

7,200,000 股

成交额

233,513,968 元

换手率

2.17%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	32.83	32.10	33.00	32.10	-4.12%	7,200,000	233,513,968	2.17
2026-10-13	32.90	33.48	34.47	32.87	+2.48%	11,384,000	382,688,576	3.43
2026-10-12	32.52	32.67	32.93	32.25	+0.15%	3,517,800	114,295,728	1.06
2026-10-09	32.49	32.62	32.79	31.85	+0.77%	4,711,700	152,036,400	1.42
2026-10-08	32.40	32.37	32.75	32.01	-1.04%	3,682,500	119,259,176	1.11
2026-09-30	31.92	32.71	33.22	31.77	+2.99%	6,442,200	209,701,776	1.94
2026-09-29	31.88	31.76	32.19	31.72	-0.41%	2,935,500	93,669,728	0.88
2026-09-28	32.53	31.89	32.92	31.80	-1.82%	4,144,100	133,203,256	1.25
2026-09-24	33.20	32.48	33.48	32.48	-2.70%	4,532,100	148,687,792	1.37
2026-09-23	33.52	33.38	34.34	33.24	-0.71%	6,710,700	227,005,312	2.02
2026-09-22	33.50	33.62	33.80	33.37	-0.24%	4,198,500	141,094,560	1.26
2026-09-21	32.69	33.70	33.80	32.66	+2.59%	6,033,500	201,270,784	1.82
2026-09-18	32.21	32.85	32.99	32.21	+1.70%	5,308,300	173,901,600	1.60
2026-09-17	33.00	32.30	33.29	31.80	-2.59%	8,305,300	269,412,704	2.50
2026-09-16	33.00	33.16	33.19	32.50	+0.39%	2,837,200	93,386,672	0.85
2026-09-15	33.45	33.03	33.55	32.98	-0.99%	2,945,200	97,771,712	0.89
2026-09-14	33.38	33.36	33.78	33.18	+0.00%	2,934,900	98,022,112	0.88
2026-09-11	34.31	33.36	34.34	33.34	-3.53%	5,933,500	199,898,240	1.79
2026-09-10	35.88	34.58	36.08	34.57	-3.62%	7,678,800	268,245,040	2.31
2026-09-09	36.19	35.88	36.36	35.60	-1.05%	4,675,200	167,978,752	1.41
2026-09-08	36.00	36.26	36.37	35.86	+0.78%	5,866,700	212,102,816	1.77
2026-09-07	35.60	35.98	36.08	35.27	+0.90%	6,158,000	219,962,336	1.86
2026-09-04	34.92	35.66	36.09	34.92	+1.89%	9,108,800	325,198,880	2.74
2026-09-03	35.02	35.00	35.60	34.93	-0.11%	4,586,800	161,405,808	1.38
2026-09-02	35.40	35.04	35.91	34.92	-1.71%	5,520,200	194,391,696	1.66
2026-09-01	34.72	35.65	36.20	34.72	+2.21%	8,786,900	313,315,488	2.65
2026-08-31	35.38	34.88	35.40	34.73	-1.41%	4,675,000	163,300,576	1.41
2026-08-28	35.20	35.38	35.56	35.05	+0.31%	5,589,900	197,610,464	1.68
2026-08-27	35.05	35.27	35.28	34.80	+0.06%	3,876,000	135,884,736	1.17
2026-08-26	35.00	35.25	35.65	34.90	-0.14%	4,074,200	143,678,576	1.23

需要全历史数据与程序化访问？查看舍得酒业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600702 获取全部历史日线。