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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.50 | 33.58 | 32.35 | 32.54 | -4.46% | 1.20 | 0.75% |
| 2026-03-20 | 34.80 | 35.08 | 34.05 | 34.06 | -2.13% | 1.01 | 0.60% |
| 2026-03-19 | 35.58 | 35.76 | 34.73 | 34.80 | -2.82% | 1.13 | 0.66% |
| 2026-03-18 | 36.43 | 36.58 | 35.57 | 35.81 | -1.65% | 0.98 | 0.56% |
| 2026-03-17 | 36.50 | 36.98 | 36.39 | 36.41 | -1.57% | 1.29 | 0.72% |
| 2026-03-16 | 36.36 | 37.56 | 36.08 | 36.99 | +1.54% | 1.97 | 1.09% |
| 2026-03-13 | 36.01 | 36.76 | 36.01 | 36.43 | +0.39% | 1.25 | 0.70% |
| 2026-03-12 | 36.18 | 36.51 | 35.74 | 36.29 | +0.14% | 1.35 | 0.77% |
| 2026-03-11 | 36.43 | 36.46 | 35.96 | 36.24 | -0.22% | 0.87 | 0.49% |
| 2026-03-10 | 36.28 | 36.41 | 36.10 | 36.32 | +0.64% | 0.75 | 0.42% |
| 2026-03-09 | 35.95 | 36.21 | 35.82 | 36.09 | -0.88% | 0.99 | 0.56% |
| 2026-03-06 | 35.69 | 36.48 | 35.59 | 36.41 | +1.85% | 1.13 | 0.64% |
| 2026-03-05 | 35.85 | 36.15 | 35.68 | 35.75 | +0.73% | 1.03 | 0.59% |
| 2026-03-04 | 36.12 | 36.40 | 35.43 | 35.49 | -3.22% | 1.66 | 0.95% |
| 2026-03-03 | 36.70 | 37.69 | 35.99 | 36.67 | -0.46% | 2.69 | 1.50% |
| 2026-03-02 | 37.70 | 37.98 | 36.80 | 36.84 | -3.76% | 2.10 | 1.16% |
| 2026-02-27 | 38.27 | 38.44 | 38.06 | 38.28 | +0.37% | 1.19 | 0.64% |
| 2026-02-26 | 39.00 | 39.04 | 38.01 | 38.14 | -2.03% | 2.00 | 1.07% |
| 2026-02-25 | 38.83 | 39.15 | 38.69 | 38.93 | +0.80% | 1.65 | 0.87% |
| 2026-02-24 | 39.00 | 39.18 | 38.33 | 38.62 | -0.52% | 1.77 | 0.94% |