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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.61 | 44.01 | 43.22 | 43.86 | +0.40% | 0.82 | 0.38% |
| 2025-05-23 | 44.17 | 44.33 | 43.67 | 43.68 | -1.11% | 1.32 | 0.60% |
| 2025-05-22 | 44.68 | 44.76 | 44.16 | 44.17 | -1.27% | 0.77 | 0.35% |
| 2025-05-21 | 44.85 | 44.95 | 44.53 | 44.74 | -0.26% | 0.91 | 0.41% |
| 2025-05-20 | 44.80 | 45.05 | 44.53 | 44.86 | +0.09% | 0.70 | 0.31% |
| 2025-05-19 | 44.49 | 44.92 | 44.05 | 44.82 | +0.02% | 0.84 | 0.38% |
| 2025-05-16 | 45.04 | 45.09 | 44.73 | 44.81 | -0.67% | 0.90 | 0.40% |
| 2025-05-15 | 45.85 | 46.00 | 44.97 | 45.11 | -1.98% | 1.52 | 0.67% |
| 2025-05-14 | 45.42 | 46.54 | 44.78 | 46.02 | +1.12% | 2.53 | 1.11% |
| 2025-05-13 | 45.84 | 45.97 | 45.39 | 45.51 | -0.09% | 1.26 | 0.56% |
| 2025-05-12 | 45.95 | 46.01 | 45.37 | 45.55 | -0.43% | 1.20 | 0.53% |
| 2025-05-09 | 45.88 | 45.91 | 45.46 | 45.75 | -0.34% | 0.95 | 0.41% |
| 2025-05-08 | 45.56 | 46.14 | 45.28 | 45.90 | +0.64% | 1.40 | 0.61% |
| 2025-05-07 | 46.15 | 46.28 | 45.28 | 45.61 | +0.34% | 1.44 | 0.63% |
| 2025-05-06 | 44.87 | 45.47 | 44.49 | 45.45 | +2.06% | 1.40 | 0.62% |