舍得酒业
SH600702 Ajusté MAIN
32.71
+0.95
(+2.99%)
Ouverture
31.92
Haut
33.22
Bas
31.77
Clôture préc.
31.76
Amplitude
4.57%
Volume
644.2万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
32.44
MA10
32.79
MA20
33.80
MA60
34.86
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.92 | 33.22 | 31.77 | 32.71 | 644万 |
| 2 | 2026-09-29 | 31.88 | 32.19 | 31.72 | 31.76 | 294万 |
| 3 | 2026-09-28 | 32.53 | 32.92 | 31.80 | 31.89 | 414万 |
| 4 | 2026-09-24 | 33.20 | 33.48 | 32.48 | 32.48 | 453万 |
| 5 | 2026-09-23 | 33.52 | 34.34 | 33.24 | 33.38 | 671万 |
| 6 | 2026-09-22 | 33.50 | 33.80 | 33.37 | 33.62 | 420万 |
| 7 | 2026-09-21 | 32.69 | 33.80 | 32.66 | 33.70 | 603万 |
| 8 | 2026-09-18 | 32.21 | 32.99 | 32.21 | 32.85 | 531万 |
| 9 | 2026-09-17 | 33.00 | 33.29 | 31.80 | 32.30 | 831万 |
| 10 | 2026-09-16 | 33.00 | 33.19 | 32.50 | 33.16 | 284万 |
| 11 | 2026-09-15 | 33.45 | 33.55 | 32.98 | 33.03 | 295万 |
| 12 | 2026-09-14 | 33.38 | 33.78 | 33.18 | 33.36 | 293万 |
52W
Plage de données
31.72
2.7%
68.54
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions