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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.98 | 46.38 | 45.58 | 46.20 | +0.81% | 1.65 | 0.74% |
| 2025-09-15 | 45.74 | 46.00 | 45.28 | 45.83 | -0.07% | 1.36 | 0.61% |
| 2025-09-12 | 46.84 | 47.33 | 45.81 | 45.86 | -2.18% | 2.91 | 1.29% |
| 2025-09-11 | 46.40 | 46.90 | 46.04 | 46.88 | +0.47% | 2.12 | 0.94% |
| 2025-09-10 | 46.95 | 47.44 | 46.39 | 46.66 | -0.74% | 1.70 | 0.74% |
| 2025-09-09 | 46.60 | 47.52 | 46.23 | 47.01 | +0.19% | 2.27 | 1.00% |
| 2025-09-08 | 46.48 | 47.26 | 46.17 | 46.92 | +1.14% | 2.57 | 1.12% |
| 2025-09-05 | 45.82 | 46.40 | 45.18 | 46.39 | +1.42% | 1.93 | 0.86% |
| 2025-09-04 | 45.28 | 45.90 | 44.83 | 45.74 | +0.99% | 2.31 | 1.04% |
| 2025-09-03 | 46.52 | 47.10 | 45.09 | 45.29 | -2.39% | 2.28 | 1.02% |
| 2025-09-02 | 47.06 | 47.91 | 46.18 | 46.40 | -1.30% | 3.08 | 1.34% |
| 2025-09-01 | 46.71 | 47.55 | 46.10 | 47.01 | -0.06% | 2.67 | 1.17% |
| 2025-08-29 | 46.40 | 48.00 | 46.10 | 47.04 | +1.18% | 4.25 | 1.84% |
| 2025-08-28 | 46.52 | 46.98 | 44.88 | 46.49 | -0.06% | 3.94 | 1.76% |
| 2025-08-27 | 48.02 | 48.23 | 46.45 | 46.52 | -3.10% | 4.52 | 1.96% |
| 2025-08-26 | 48.61 | 49.30 | 47.85 | 48.01 | -2.04% | 5.59 | 2.37% |
| 2025-08-25 | 45.70 | 49.88 | 45.55 | 49.01 | +7.95% | 8.07 | 3.46% |
| 2025-08-22 | 44.72 | 45.45 | 44.39 | 45.40 | +1.54% | 3.04 | 1.39% |
| 2025-08-21 | 46.02 | 46.13 | 44.70 | 44.71 | -2.76% | 4.69 | 2.13% |
| 2025-08-20 | 43.64 | 46.50 | 43.47 | 45.98 | +4.38% | 7.32 | 3.29% |