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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.51 | 45.06 | 42.51 | 44.05 | +3.62% | 6.42 | 2.99% |
| 2025-08-18 | 42.48 | 42.79 | 42.16 | 42.51 | +0.73% | 2.23 | 1.08% |
| 2025-08-15 | 41.86 | 42.35 | 41.61 | 42.20 | +0.72% | 1.78 | 0.87% |
| 2025-08-14 | 41.97 | 42.65 | 41.79 | 41.90 | -0.21% | 2.39 | 1.16% |
| 2025-08-13 | 41.99 | 42.12 | 41.45 | 41.99 | +0.50% | 1.76 | 0.87% |
| 2025-08-12 | 42.10 | 42.45 | 41.68 | 41.78 | -0.71% | 2.17 | 1.06% |
| 2025-08-11 | 40.92 | 42.53 | 40.92 | 42.08 | +2.89% | 3.20 | 1.53% |
| 2025-08-08 | 41.08 | 41.08 | 40.73 | 40.90 | -0.43% | 0.98 | 0.48% |
| 2025-08-07 | 41.06 | 41.33 | 41.01 | 41.07 | +0.14% | 1.09 | 0.53% |
| 2025-08-06 | 41.25 | 41.26 | 40.78 | 41.01 | +0.24% | 0.74 | 0.36% |
| 2025-08-05 | 40.50 | 41.14 | 40.48 | 40.92 | +1.01% | 0.97 | 0.48% |
| 2025-08-04 | 40.33 | 40.52 | 40.09 | 40.51 | -0.05% | 0.87 | 0.44% |
| 2025-08-01 | 40.48 | 40.73 | 40.39 | 40.53 | +0.14% | 0.76 | 0.38% |
| 2025-07-31 | 41.22 | 41.29 | 40.36 | 40.47 | -2.10% | 1.63 | 0.80% |
| 2025-07-30 | 41.68 | 42.07 | 41.26 | 41.34 | -0.73% | 2.03 | 0.98% |
| 2025-07-29 | 41.56 | 41.78 | 41.28 | 41.64 | -0.35% | 1.03 | 0.50% |
| 2025-07-28 | 41.75 | 41.92 | 41.32 | 41.79 | +0.12% | 1.54 | 0.74% |
| 2025-07-25 | 42.16 | 42.31 | 41.65 | 41.74 | -1.00% | 1.86 | 0.89% |
| 2025-07-24 | 41.50 | 42.16 | 41.45 | 42.16 | +1.58% | 2.25 | 1.08% |
| 2025-07-23 | 42.02 | 42.24 | 41.43 | 41.50 | -1.23% | 2.03 | 0.98% |