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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.43 | 40.46 | 39.00 | 40.07 | +2.04% | 2.59 | 1.34% |
| 2026-01-15 | 39.76 | 40.15 | 39.05 | 39.27 | -2.39% | 2.24 | 1.16% |
| 2026-01-14 | 40.07 | 41.58 | 39.83 | 40.23 | +2.26% | 4.88 | 2.46% |
| 2026-01-13 | 40.26 | 40.56 | 39.11 | 39.34 | -2.38% | 2.80 | 1.44% |
| 2026-01-12 | 39.17 | 40.47 | 38.95 | 40.30 | +2.52% | 3.09 | 1.59% |
| 2026-01-09 | 39.63 | 40.21 | 39.14 | 39.31 | -0.81% | 2.40 | 1.24% |
| 2026-01-08 | 39.53 | 40.02 | 39.40 | 39.63 | -0.50% | 2.17 | 1.12% |
| 2026-01-07 | 39.25 | 40.89 | 39.01 | 39.83 | +1.56% | 4.22 | 2.17% |
| 2026-01-06 | 38.60 | 39.30 | 38.58 | 39.22 | +1.24% | 2.21 | 1.17% |
| 2026-01-05 | 38.36 | 38.96 | 38.26 | 38.74 | +0.73% | 1.82 | 0.96% |
| 2025-12-31 | 38.52 | 39.40 | 38.25 | 38.46 | -0.62% | 2.02 | 1.07% |
| 2025-12-30 | 38.51 | 39.84 | 38.25 | 38.70 | -0.05% | 2.73 | 1.43% |
| 2025-12-29 | 38.88 | 39.28 | 38.51 | 38.72 | -0.90% | 2.18 | 1.15% |
| 2025-12-26 | 38.95 | 39.70 | 38.50 | 39.07 | -1.83% | 4.90 | 2.59% |
| 2025-12-25 | 36.15 | 39.80 | 36.04 | 39.80 | +10.01% | 4.29 | 2.28% |
| 2025-12-24 | 35.98 | 36.18 | 35.75 | 36.18 | +0.36% | 0.80 | 0.46% |
| 2025-12-23 | 36.68 | 36.70 | 35.95 | 36.05 | -1.31% | 1.06 | 0.60% |
| 2025-12-22 | 36.33 | 36.80 | 36.24 | 36.53 | -0.08% | 0.99 | 0.56% |
| 2025-12-19 | 36.19 | 36.74 | 35.79 | 36.56 | +0.80% | 1.88 | 1.06% |
| 2025-12-18 | 37.19 | 37.19 | 36.27 | 36.27 | -2.34% | 1.82 | 1.02% |