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
2026-04-21 33.00 33.45 32.78 32.87 -0.12% 0.67 0.41%
2026-04-20 32.58 32.92 32.55 32.91 +0.64% 0.60 0.38%
2026-04-17 32.73 32.94 32.42 32.70 -1.06% 0.87 0.55%
2026-04-16 32.72 33.24 32.72 33.05 +0.18% 0.65 0.41%
2026-04-15 33.08 33.34 32.86 32.99 -0.27% 0.65 0.40%
2026-04-14 32.79 33.19 32.71 33.08 +1.01% 0.83 0.52%
2026-04-13 32.78 32.80 32.43 32.75 -0.18% 0.51 0.32%
2026-04-10 32.48 33.20 32.40 32.81 +1.52% 0.77 0.48%
2026-04-09 32.72 33.03 32.25 32.32 -2.24% 0.67 0.42%
2026-04-08 32.48 33.09 32.40 33.06 +2.80% 0.79 0.49%
2026-04-07 32.12 32.30 31.95 32.16 0.00% 0.42 0.27%
2026-04-03 33.11 33.11 32.16 32.16 -3.25% 0.77 0.49%
2026-04-02 33.00 33.58 33.00 33.24 +0.33% 0.88 0.54%
2026-04-01 32.86 33.38 32.62 33.13 +1.04% 0.86 0.53%
2026-03-31 33.58 34.12 32.79 32.79 -0.12% 1.27 0.78%
2026-03-30 32.54 33.05 32.36 32.83 0.00% 0.60 0.38%
2026-03-27 32.23 33.15 32.10 32.83 +1.17% 0.70 0.44%
2026-03-26 33.23 33.51 32.38 32.45 -2.35% 0.79 0.49%
2026-03-25 32.99 33.34 32.82 33.23 +0.79% 0.68 0.42%
2026-03-24 33.15 33.19 32.45 32.97 +1.32% 0.64 0.40%