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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.97 | 42.26 | 40.94 | 42.02 | +2.58% | 3.51 | 1.69% |
| 2025-07-21 | 41.05 | 41.15 | 40.77 | 40.97 | -0.19% | 1.39 | 0.68% |
| 2025-07-18 | 40.88 | 41.44 | 40.88 | 41.04 | +0.41% | 1.69 | 0.82% |
| 2025-07-17 | 41.08 | 41.84 | 40.67 | 40.88 | -0.67% | 1.70 | 0.83% |
| 2025-07-16 | 40.03 | 41.85 | 39.81 | 41.15 | +2.81% | 2.64 | 1.29% |
| 2025-07-15 | 40.37 | 40.80 | 39.96 | 40.03 | -3.56% | 2.59 | 1.29% |
| 2025-07-14 | 41.65 | 41.69 | 41.16 | 41.50 | -0.35% | 1.36 | 0.66% |
| 2025-07-11 | 41.42 | 42.13 | 41.26 | 41.65 | +0.52% | 2.30 | 1.10% |
| 2025-07-10 | 40.87 | 41.55 | 40.86 | 41.43 | +0.78% | 1.23 | 0.60% |
| 2025-07-09 | 41.17 | 41.65 | 41.01 | 41.11 | -0.14% | 1.35 | 0.65% |
| 2025-07-08 | 40.95 | 41.19 | 40.72 | 41.17 | +0.86% | 1.05 | 0.51% |
| 2025-07-07 | 40.97 | 41.02 | 40.69 | 40.82 | -0.48% | 0.63 | 0.31% |
| 2025-07-04 | 41.14 | 41.53 | 40.87 | 41.01 | -0.69% | 1.05 | 0.52% |
| 2025-07-03 | 41.30 | 41.80 | 41.18 | 41.30 | 0.00% | 1.17 | 0.57% |
| 2025-07-02 | 40.97 | 41.82 | 40.87 | 41.30 | +0.86% | 1.83 | 0.89% |
| 2025-07-01 | 41.26 | 41.37 | 40.87 | 40.95 | -1.78% | 1.38 | 0.68% |
| 2025-06-30 | 40.51 | 42.40 | 40.29 | 41.69 | +2.92% | 2.76 | 1.34% |
| 2025-06-27 | 40.70 | 40.80 | 40.49 | 40.51 | -0.43% | 0.97 | 0.48% |
| 2025-06-26 | 40.89 | 41.24 | 40.60 | 40.68 | -0.45% | 1.42 | 0.70% |
| 2025-06-25 | 40.57 | 40.92 | 39.97 | 40.87 | +0.92% | 1.67 | 0.83% |