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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.76 | 37.90 | 36.95 | 37.14 | -1.64% | 1.27 | 0.70% |
| 2025-12-16 | 37.88 | 38.10 | 37.60 | 37.76 | -0.71% | 0.84 | 0.46% |
| 2025-12-15 | 37.49 | 38.25 | 37.49 | 38.03 | +2.23% | 1.43 | 0.77% |
| 2025-12-12 | 37.25 | 37.80 | 37.16 | 37.20 | +0.03% | 0.98 | 0.54% |
| 2025-12-11 | 38.20 | 38.20 | 37.18 | 37.19 | -2.64% | 0.96 | 0.52% |
| 2025-12-10 | 37.95 | 38.59 | 37.61 | 38.20 | +0.90% | 1.10 | 0.59% |
| 2025-12-09 | 38.41 | 38.42 | 37.85 | 37.86 | -1.41% | 0.81 | 0.44% |
| 2025-12-08 | 38.59 | 38.73 | 38.36 | 38.40 | -0.57% | 0.69 | 0.37% |
| 2025-12-05 | 37.97 | 38.65 | 37.78 | 38.62 | +1.74% | 0.82 | 0.44% |
| 2025-12-04 | 39.02 | 39.30 | 37.88 | 37.96 | -2.97% | 1.51 | 0.81% |
| 2025-12-03 | 39.85 | 39.91 | 39.06 | 39.12 | -1.81% | 0.93 | 0.48% |
| 2025-12-02 | 40.36 | 40.36 | 39.83 | 39.84 | -1.26% | 0.77 | 0.39% |
| 2025-12-01 | 40.30 | 40.40 | 40.14 | 40.35 | +0.05% | 0.66 | 0.33% |
| 2025-11-28 | 40.10 | 40.33 | 39.81 | 40.33 | +0.47% | 0.50 | 0.25% |
| 2025-11-27 | 40.25 | 40.40 | 40.11 | 40.14 | -0.27% | 0.62 | 0.32% |
| 2025-11-26 | 40.34 | 40.47 | 40.13 | 40.25 | -0.22% | 0.62 | 0.32% |
| 2025-11-25 | 40.05 | 40.38 | 39.89 | 40.34 | +0.65% | 0.68 | 0.35% |
| 2025-11-24 | 39.81 | 40.15 | 39.76 | 40.08 | +0.58% | 0.70 | 0.36% |
| 2025-11-21 | 40.73 | 41.33 | 39.85 | 39.85 | -2.88% | 1.44 | 0.73% |
| 2025-11-20 | 41.10 | 41.48 | 40.88 | 41.03 | -0.41% | 0.92 | 0.46% |