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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.10 | 42.60 | 41.87 | 41.90 | -0.95% | 0.75 | 0.37% |
| 2025-10-21 | 42.16 | 42.32 | 42.01 | 42.30 | +0.28% | 0.65 | 0.32% |
| 2025-10-20 | 42.76 | 42.76 | 41.92 | 42.18 | +0.19% | 0.66 | 0.32% |
| 2025-10-17 | 42.78 | 42.96 | 42.10 | 42.10 | -1.98% | 0.88 | 0.42% |
| 2025-10-16 | 42.81 | 43.06 | 42.59 | 42.95 | +0.30% | 1.10 | 0.52% |
| 2025-10-15 | 42.70 | 43.17 | 42.50 | 42.82 | -0.37% | 1.06 | 0.51% |
| 2025-10-14 | 42.05 | 43.20 | 42.05 | 42.98 | +2.21% | 1.75 | 0.84% |
| 2025-10-13 | 41.52 | 42.26 | 41.51 | 42.05 | -1.29% | 1.04 | 0.51% |
| 2025-10-10 | 42.70 | 43.10 | 42.59 | 42.60 | -0.26% | 0.99 | 0.47% |
| 2025-10-09 | 43.07 | 43.08 | 42.27 | 42.71 | -1.39% | 1.58 | 0.76% |
| 2025-09-30 | 43.60 | 43.83 | 43.31 | 43.31 | -1.07% | 1.16 | 0.55% |
| 2025-09-29 | 43.49 | 43.94 | 42.90 | 43.78 | +0.83% | 1.36 | 0.64% |
| 2025-09-26 | 43.43 | 44.00 | 43.25 | 43.42 | -0.46% | 1.03 | 0.48% |
| 2025-09-25 | 44.08 | 44.29 | 43.60 | 43.62 | -1.31% | 1.30 | 0.61% |
| 2025-09-24 | 44.00 | 44.27 | 43.73 | 44.20 | +0.48% | 1.18 | 0.55% |
| 2025-09-23 | 44.06 | 44.44 | 43.36 | 43.99 | -0.39% | 1.64 | 0.77% |
| 2025-09-22 | 44.44 | 44.63 | 44.00 | 44.16 | -0.72% | 1.10 | 0.51% |
| 2025-09-19 | 44.80 | 44.85 | 43.88 | 44.48 | -1.13% | 2.49 | 1.16% |
| 2025-09-18 | 45.58 | 46.28 | 44.75 | 44.99 | -1.29% | 2.04 | 0.92% |
| 2025-09-17 | 46.15 | 46.37 | 45.44 | 45.58 | -1.34% | 1.64 | 0.74% |