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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.66 | 41.68 | 41.05 | 41.20 | -1.13% | 0.95 | 0.47% |
| 2025-11-18 | 42.06 | 42.39 | 41.43 | 41.67 | -1.28% | 1.42 | 0.70% |
| 2025-11-17 | 41.97 | 42.55 | 41.55 | 42.21 | +0.36% | 1.49 | 0.73% |
| 2025-11-14 | 42.70 | 43.39 | 42.06 | 42.06 | -1.98% | 1.96 | 0.95% |
| 2025-11-13 | 42.54 | 43.02 | 42.37 | 42.91 | +0.28% | 1.54 | 0.74% |
| 2025-11-12 | 42.74 | 43.29 | 42.50 | 42.79 | -0.19% | 1.51 | 0.72% |
| 2025-11-11 | 42.97 | 42.97 | 42.51 | 42.87 | -1.13% | 2.06 | 0.99% |
| 2025-11-10 | 41.58 | 43.60 | 41.35 | 43.36 | +4.48% | 3.74 | 1.80% |
| 2025-11-07 | 41.56 | 41.85 | 41.50 | 41.50 | -0.41% | 0.67 | 0.33% |
| 2025-11-06 | 41.63 | 41.96 | 41.62 | 41.67 | -0.55% | 0.78 | 0.38% |
| 2025-11-05 | 41.77 | 42.06 | 41.54 | 41.90 | -0.07% | 0.90 | 0.44% |
| 2025-11-04 | 42.21 | 42.21 | 41.71 | 41.93 | -0.99% | 0.83 | 0.41% |
| 2025-11-03 | 42.10 | 42.59 | 41.75 | 42.35 | +0.14% | 1.35 | 0.66% |
| 2025-10-31 | 41.50 | 42.66 | 41.33 | 42.29 | +2.32% | 2.00 | 0.97% |
| 2025-10-30 | 41.28 | 41.86 | 41.21 | 41.33 | +0.05% | 1.24 | 0.61% |
| 2025-10-29 | 41.74 | 41.74 | 41.10 | 41.31 | -0.53% | 0.97 | 0.48% |
| 2025-10-28 | 41.59 | 41.84 | 41.41 | 41.53 | -0.17% | 0.80 | 0.39% |
| 2025-10-27 | 41.43 | 41.68 | 41.26 | 41.60 | +0.39% | 0.82 | 0.41% |
| 2025-10-24 | 41.90 | 42.18 | 41.40 | 41.44 | -1.43% | 1.08 | 0.53% |
| 2025-10-23 | 41.72 | 42.07 | 41.27 | 42.04 | +0.33% | 0.92 | 0.45% |