水井坊 (600779) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	45.98	46.20	0.37	0.81%	45.58	46.38	35835	16468	0.74%
2025-09-15	45.74	45.83	-0.03	-0.07%	45.28	46.00	29800	13609	0.61%
2025-09-12	46.84	45.86	-1.02	-2.18%	45.81	47.33	62838	29101	1.29%
2025-09-11	46.40	46.88	0.22	0.47%	46.04	46.90	45589	21231	0.94%
2025-09-10	46.95	46.66	-0.35	-0.74%	46.39	47.44	36292	16991	0.74%
2025-09-09	46.60	47.01	0.09	0.19%	46.23	47.52	48580	22713	1.00%
2025-09-08	46.48	46.92	0.53	1.14%	46.17	47.26	54702	25689	1.12%
2025-09-05	45.82	46.39	0.65	1.42%	45.18	46.40	42075	19294	0.86%
2025-09-04	45.28	45.74	0.45	0.99%	44.83	45.90	50893	23063	1.04%
2025-09-03	46.52	45.29	-1.11	-2.39%	45.09	47.10	49577	22792	1.02%
2025-09-02	47.06	46.40	-0.61	-1.30%	46.18	47.91	65498	30810	1.34%
2025-09-01	46.71	47.01	-0.03	-0.06%	46.10	47.55	57021	26722	1.17%
2025-08-29	46.40	47.04	0.55	1.18%	46.10	48.00	89914	42545	1.84%
2025-08-28	46.52	46.49	-0.03	-0.06%	44.88	46.98	85729	39417	1.76%
2025-08-27	48.02	46.52	-1.49	-3.10%	46.45	48.23	95451	45190	1.96%
2025-08-26	48.61	48.01	-1.00	-2.04%	47.85	49.30	115475	55875	2.37%
2025-08-25	45.70	49.01	3.61	7.95%	45.55	49.88	168885	80709	3.46%
2025-08-22	44.72	45.40	0.69	1.54%	44.39	45.45	67660	30444	1.39%
2025-08-21	46.02	44.71	-1.27	-2.76%	44.70	46.13	104032	46859	2.13%
2025-08-20	43.64	45.98	1.93	4.38%	43.47	46.50	160278	73207	3.29%
2025-08-19	42.51	44.05	1.54	3.62%	42.51	45.06	145736	64178	2.99%
2025-08-18	42.48	42.51	0.31	0.73%	42.16	42.79	52433	22280	1.08%
2025-08-15	41.86	42.20	0.30	0.72%	41.61	42.35	42204	17750	0.87%
2025-08-14	41.97	41.90	-0.09	-0.21%	41.79	42.65	56595	23917	1.16%
2025-08-13	41.99	41.99	0.21	0.50%	41.45	42.12	42245	17649	0.87%
2025-08-12	42.10	41.78	-0.30	-0.71%	41.68	42.45	51737	21726	1.06%
2025-08-11	41.85	43.04	1.21	2.89%	41.85	43.50	74744	31980	1.53%
2025-08-08	42.02	41.83	-0.18	-0.43%	41.66	42.02	23375	9784	0.48%
2025-08-07	42.00	42.01	0.06	0.14%	41.95	42.27	25770	10850	0.53%
2025-08-06	42.19	41.95	0.10	0.24%	41.71	42.20	17699	7414	0.36%
2025-08-05	41.42	41.85	0.42	1.01%	41.40	42.08	23173	9672	0.48%
2025-08-04	41.25	41.43	-0.02	-0.05%	41.00	41.44	21218	8741	0.44%
2025-08-01	41.40	41.45	0.06	0.14%	41.31	41.66	18420	7637	0.38%
2025-07-31	42.16	41.39	-0.89	-2.11%	41.28	42.23	39006	16268	0.80%
2025-07-30	42.63	42.28	-0.31	-0.73%	42.20	43.03	47651	20331	0.98%
2025-07-29	42.51	42.59	-0.15	-0.35%	42.22	42.73	24264	10291	0.50%
2025-07-28	42.70	42.74	0.05	0.12%	42.26	42.88	36168	15366	0.74%
2025-07-25	43.12	42.69	-0.43	-1.00%	42.60	43.28	43270	18560	0.89%
2025-07-24	42.45	43.12	0.67	1.58%	42.40	43.12	52464	22479	1.08%
2025-07-23	42.98	42.45	-0.53	-1.23%	42.38	43.20	47570	20338	0.98%
2025-07-22	41.90	42.98	1.08	2.58%	41.87	43.22	82437	35144	1.69%
2025-07-21	41.99	41.90	-0.08	-0.19%	41.70	42.09	33166	13878	0.68%
2025-07-18	41.81	41.98	0.17	0.41%	41.81	42.39	40008	16851	0.82%
2025-07-17	42.02	41.81	-0.28	-0.67%	41.60	42.79	40458	16994	0.83%
2025-07-16	40.94	42.09	1.15	2.81%	40.72	42.80	63127	26371	1.29%
2025-07-15	41.29	40.94	-1.51	-3.56%	40.87	41.73	62998	25911	1.29%
2025-07-14	42.60	42.45	-0.15	-0.35%	42.10	42.64	32266	13640	0.66%
2025-07-11	42.37	42.60	0.22	0.52%	42.20	43.09	53827	22982	1.10%
2025-07-10	41.80	42.38	0.33	0.78%	41.79	42.50	29283	12346	0.60%
2025-07-09	42.11	42.05	-0.06	-0.14%	41.95	42.60	31847	13466	0.65%
2025-07-08	41.88	42.11	0.36	0.86%	41.65	42.13	24965	10465	0.51%
2025-07-07	41.90	41.75	-0.20	-0.48%	41.62	41.96	14976	6259	0.31%
2025-07-04	42.08	41.95	-0.29	-0.69%	41.80	42.48	25104	10534	0.51%
2025-07-03	42.24	42.24	0.00	0.00%	42.12	42.75	27603	11703	0.57%
2025-07-02	41.90	42.24	0.36	0.86%	41.80	42.77	43320	18304	0.89%
2025-07-01	42.20	41.88	-0.76	-1.78%	41.80	42.31	32960	13834	0.68%
2025-06-30	41.43	42.64	1.21	2.92%	41.21	43.37	65211	27645	1.34%
2025-06-27	41.63	41.43	-0.18	-0.43%	41.41	41.73	23377	9709	0.48%
2025-06-26	41.82	41.61	-0.19	-0.45%	41.53	42.18	34004	14217	0.70%
2025-06-25	41.50	41.80	0.38	0.92%	40.88	41.85	40409	16732	0.83%
2025-06-24	41.10	41.42	0.46	1.12%	40.98	41.49	28176	11635	0.58%
2025-06-23	40.81	40.96	-0.40	-0.97%	40.00	41.13	33185	13491	0.68%
2025-06-20	40.70	41.36	0.81	2.00%	40.70	41.88	54299	22493	1.11%
2025-06-19	40.51	40.55	-0.47	-1.15%	40.50	41.21	26828	10940	0.55%
2025-06-18	40.91	41.02	0.54	1.33%	40.91	42.00	48507	20064	1.00%
2025-06-17	40.96	40.48	-0.47	-1.15%	40.37	41.18	36795	14993	0.75%
2025-06-16	41.00	40.95	-0.49	-1.18%	40.00	41.15	53766	21826	1.10%
2025-06-13	42.88	41.44	-1.50	-3.49%	41.41	42.88	42251	17683	0.87%
2025-06-12	43.21	42.94	-0.37	-0.85%	42.87	43.25	22693	9748	0.47%
2025-06-11	43.01	43.31	0.29	0.67%	42.93	43.55	19806	8577	0.41%
2025-06-10	43.21	43.02	-0.40	-0.92%	42.64	43.55	24672	10646	0.51%
2025-06-09	43.03	43.42	0.01	0.02%	43.03	43.53	19529	8470	0.40%