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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.18 | 40.56 | 40.07 | 40.50 | +1.12% | 1.16 | 0.58% |
| 2025-06-23 | 39.90 | 40.21 | 39.11 | 40.05 | -0.97% | 1.35 | 0.68% |
| 2025-06-20 | 39.79 | 40.95 | 39.79 | 40.44 | +2.00% | 2.25 | 1.11% |
| 2025-06-19 | 39.61 | 40.29 | 39.60 | 39.65 | -1.15% | 1.09 | 0.55% |
| 2025-06-18 | 40.00 | 41.06 | 40.00 | 40.11 | +1.33% | 2.01 | 0.99% |
| 2025-06-17 | 40.05 | 40.26 | 39.47 | 39.58 | -1.15% | 1.50 | 0.75% |
| 2025-06-16 | 40.09 | 40.23 | 39.11 | 40.04 | -1.18% | 2.18 | 1.10% |
| 2025-06-13 | 41.92 | 41.92 | 40.49 | 40.52 | -3.49% | 1.77 | 0.87% |
| 2025-06-12 | 42.25 | 42.29 | 41.91 | 41.98 | -0.85% | 0.97 | 0.47% |
| 2025-06-11 | 42.05 | 42.58 | 41.97 | 42.34 | +0.67% | 0.86 | 0.41% |
| 2025-06-10 | 42.25 | 42.58 | 41.69 | 42.06 | -0.92% | 1.06 | 0.51% |
| 2025-06-09 | 42.07 | 42.56 | 42.07 | 42.45 | +0.02% | 0.85 | 0.40% |
| 2025-06-06 | 42.43 | 42.87 | 42.30 | 42.44 | +0.02% | 0.89 | 0.42% |
| 2025-06-05 | 42.49 | 42.77 | 42.25 | 42.43 | -0.16% | 1.13 | 0.53% |
| 2025-06-04 | 41.95 | 42.75 | 41.95 | 42.50 | +1.35% | 1.44 | 0.68% |
| 2025-06-03 | 43.37 | 43.38 | 41.86 | 41.93 | -3.49% | 2.52 | 1.20% |
| 2025-05-30 | 44.00 | 44.00 | 43.34 | 43.45 | -1.22% | 0.90 | 0.41% |
| 2025-05-29 | 43.88 | 43.99 | 43.47 | 43.99 | +0.36% | 0.81 | 0.37% |
| 2025-05-28 | 43.89 | 44.22 | 43.51 | 43.83 | -0.13% | 0.87 | 0.40% |
| 2025-05-27 | 43.83 | 44.27 | 43.65 | 43.89 | +0.07% | 0.90 | 0.41% |