水井坊 sh.600779
30.36
-3.59%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.18 | 31.39 | 30.21 | 30.36 | -3.59% | 1.26 | 0.85% |
| 2026-05-21 | 30.51 | 31.99 | 30.38 | 31.49 | +3.18% | 1.70 | 1.11% |
| 2026-05-20 | 30.30 | 31.10 | 30.30 | 30.52 | -1.68% | 0.85 | 0.57% |
| 2026-05-19 | 30.98 | 31.38 | 30.97 | 31.04 | +0.19% | 0.69 | 0.45% |
| 2026-05-18 | 31.62 | 31.94 | 30.98 | 30.98 | -2.02% | 0.66 | 0.43% |
| 2026-05-15 | 32.50 | 32.50 | 31.47 | 31.62 | -2.95% | 1.12 | 0.72% |
| 2026-05-14 | 32.10 | 33.76 | 31.60 | 32.58 | +1.31% | 2.02 | 1.27% |
| 2026-05-13 | 32.50 | 32.55 | 32.08 | 32.16 | -0.89% | 0.75 | 0.48% |
| 2026-05-12 | 32.99 | 32.99 | 32.40 | 32.45 | -1.64% | 0.76 | 0.48% |
| 2026-05-11 | 32.78 | 33.06 | 32.31 | 32.99 | +0.58% | 1.09 | 0.68% |
| 2026-05-08 | 32.45 | 32.92 | 32.45 | 32.80 | +0.64% | 0.83 | 0.52% |
| 2026-05-07 | 32.49 | 32.96 | 32.41 | 32.59 | +0.31% | 0.81 | 0.51% |
| 2026-05-06 | 32.15 | 32.49 | 32.00 | 32.49 | -0.06% | 0.86 | 0.55% |
| 2026-04-30 | 32.99 | 33.40 | 32.50 | 32.51 | +0.74% | 1.20 | 0.75% |
| 2026-04-29 | 31.99 | 32.29 | 31.87 | 32.27 | +1.29% | 0.66 | 0.42% |
| 2026-04-28 | 32.17 | 32.60 | 31.81 | 31.86 | -1.51% | 0.74 | 0.47% |
| 2026-04-27 | 33.05 | 33.05 | 32.25 | 32.35 | -2.12% | 0.99 | 0.62% |
| 2026-04-24 | 33.08 | 33.33 | 32.75 | 33.05 | -1.14% | 1.16 | 0.72% |
| 2026-04-23 | 32.78 | 34.08 | 32.78 | 33.43 | +2.26% | 2.14 | 1.31% |
| 2026-04-22 | 32.72 | 32.98 | 32.51 | 32.69 | -0.55% | 0.63 | 0.39% |