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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.60 | 40.21 | 38.79 | 38.82 | -1.97% | 2.36 | 1.22% |
| 2026-02-12 | 40.51 | 40.64 | 39.55 | 39.60 | -2.25% | 2.42 | 1.25% |
| 2026-02-11 | 40.80 | 40.89 | 40.28 | 40.51 | -0.74% | 2.19 | 1.11% |
| 2026-02-10 | 41.55 | 41.69 | 40.50 | 40.81 | -2.32% | 2.73 | 1.37% |
| 2026-02-09 | 40.83 | 41.82 | 40.82 | 41.78 | +1.38% | 3.50 | 1.73% |
| 2026-02-06 | 42.26 | 42.95 | 40.90 | 41.21 | -3.08% | 4.31 | 2.13% |
| 2026-02-05 | 42.65 | 43.64 | 42.28 | 42.52 | -2.16% | 5.35 | 2.56% |
| 2026-02-04 | 43.46 | 44.45 | 42.63 | 43.46 | -0.98% | 7.56 | 3.57% |
| 2026-02-03 | 43.03 | 45.49 | 43.03 | 43.89 | -1.99% | 9.04 | 4.22% |
| 2026-02-02 | 41.47 | 45.85 | 41.26 | 44.78 | +7.44% | 12.23 | 5.63% |
| 2026-01-30 | 43.00 | 43.25 | 41.68 | 41.68 | -0.74% | 10.06 | 4.85% |
| 2026-01-29 | 38.11 | 41.99 | 37.96 | 41.99 | +10.01% | 7.53 | 3.80% |
| 2026-01-28 | 37.62 | 38.57 | 37.51 | 38.17 | +1.49% | 1.91 | 1.03% |
| 2026-01-27 | 37.63 | 37.87 | 36.95 | 37.61 | -0.74% | 1.53 | 0.84% |
| 2026-01-26 | 38.64 | 38.64 | 37.38 | 37.89 | -2.27% | 2.18 | 1.18% |
| 2026-01-23 | 38.67 | 38.81 | 38.51 | 38.77 | +0.05% | 1.33 | 0.70% |
| 2026-01-22 | 38.80 | 38.90 | 38.25 | 38.75 | -0.46% | 1.45 | 0.77% |
| 2026-01-21 | 40.10 | 40.13 | 38.80 | 38.93 | -3.52% | 2.95 | 1.55% |
| 2026-01-20 | 39.70 | 40.78 | 39.50 | 40.35 | -0.10% | 2.43 | 1.24% |
| 2026-01-19 | 40.10 | 40.84 | 39.94 | 40.39 | +0.80% | 2.42 | 1.23% |