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
2026-08-21	27.02	26.88	-0.30	-1.10%	26.75	27.18	15143	4067	0.31%
2026-08-20	27.13	27.18	0.25	0.93%	27.02	27.35	16311	4435	0.33%
2026-08-19	27.80	26.93	-0.96	-3.44%	26.91	27.88	27896	7609	0.57%
2026-08-18	27.89	27.89	-0.07	-0.25%	27.67	28.08	18687	5204	0.38%
2026-08-17	28.08	27.96	-0.51	-1.79%	27.66	28.43	29031	8095	0.60%
2026-08-14	28.89	28.47	-0.43	-1.49%	28.41	28.99	28007	8004	0.57%
2026-08-13	28.59	28.90	0.13	0.45%	28.52	29.65	52210	15217	1.07%
2026-08-12	28.63	29.02	0.33	1.15%	28.54	29.29	43669	12673	0.90%
2026-08-11	28.67	28.69	-0.26	-0.90%	28.50	28.94	29234	8383	0.60%
2026-08-10	28.72	28.95	0.23	0.80%	28.58	29.17	44348	12842	0.91%
2026-08-07	28.49	28.72	0.21	0.74%	27.91	28.84	44349	12611	0.91%
2026-08-06	28.92	28.51	-0.34	-1.18%	28.30	28.99	42523	12134	0.87%
2026-08-05	28.50	28.85	0.30	1.05%	28.30	28.89	39165	11216	0.80%
2026-08-04	28.72	28.55	-0.27	-0.94%	28.50	29.00	34632	9923	0.71%
2026-08-03	29.18	28.82	-0.48	-1.64%	28.78	29.37	40021	11601	0.82%
2026-07-31	27.83	29.30	0.38	1.31%	27.83	29.30	66004	19040	1.35%
2026-07-30	28.00	28.92	0.86	3.06%	27.92	29.60	95842	27930	1.97%
2026-07-29	27.42	28.06	0.41	1.48%	27.35	28.44	49450	13866	1.01%
2026-07-28	27.22	27.65	0.46	1.69%	27.21	27.85	38366	10580	0.79%
2026-07-27	26.95	27.19	0.35	1.30%	26.64	27.19	21752	5885	0.45%
2026-07-24	27.65	26.84	-0.95	-3.42%	26.82	27.85	28518	7752	0.58%
2026-07-23	27.70	27.79	-0.17	-0.61%	27.25	27.95	27567	7611	0.57%
2026-07-22	27.06	27.96	0.81	2.98%	26.70	28.17	51310	14117	1.05%
2026-07-21	27.56	27.15	-0.40	-1.45%	26.83	27.88	43016	11730	0.88%
2026-07-20	26.77	27.55	0.82	3.07%	26.77	27.92	50093	13768	1.03%
2026-07-17	27.72	26.73	-0.97	-3.50%	26.57	28.13	42402	11467	0.87%
2026-07-16	27.25	27.70	-0.04	-0.14%	27.25	28.11	38419	10640	0.79%
2026-07-15	26.36	27.74	0.62	2.29%	26.21	28.25	60442	16620	1.24%
2026-07-14	27.01	27.12	0.18	0.67%	26.75	27.23	25366	6852	0.52%
2026-07-13	27.30	26.94	-0.66	-2.39%	26.78	27.50	29255	7894	0.60%
2026-07-10	26.74	27.60	0.99	3.72%	26.30	27.87	49949	13674	1.02%
2026-07-09	26.60	26.61	-0.08	-0.30%	26.26	26.78	25408	6734	0.52%
2026-07-08	27.03	26.69	-0.34	-1.26%	26.45	27.23	29049	7771	0.60%
2026-07-07	28.02	27.03	-1.17	-4.15%	27.00	28.10	44870	12338	0.92%
2026-07-06	28.51	28.20	-0.44	-1.54%	28.12	28.86	41040	11678	0.84%
2026-07-03	29.00	28.64	-0.31	-1.07%	28.53	29.27	39109	11270	0.80%
2026-07-02	29.15	28.95	-0.56	-1.90%	28.84	29.70	54255	15809	1.11%
2026-07-01	28.34	29.51	1.17	4.13%	28.27	29.87	73066	21361	1.50%
2026-06-30	28.44	28.34	-0.41	-1.43%	27.80	28.65	47617	13427	0.98%
2026-06-29	28.00	28.75	0.51	1.81%	27.31	29.60	64306	18355	1.32%
2026-06-26	29.65	28.24	-1.37	-4.63%	28.20	29.83	60105	17316	1.23%
2026-06-25	28.00	29.61	1.32	4.67%	27.59	30.99	91535	26854	1.88%
2026-06-24	29.22	28.29	-0.90	-3.08%	28.24	29.75	55088	15921	1.13%
2026-06-23	29.10	29.19	-0.47	-1.58%	29.00	30.23	62892	18610	1.29%
2026-06-22	28.42	29.66	0.69	2.38%	28.31	30.17	81143	23824	1.66%
2026-06-18	28.90	28.97	0.16	0.56%	28.13	29.41	52163	14883	1.07%
2026-06-17	29.10	28.81	-0.32	-1.10%	28.40	29.29	40828	11701	0.84%
2026-06-16	29.39	29.13	-0.40	-1.35%	28.92	29.48	37136	10825	0.76%
2026-06-15	28.99	29.53	0.50	1.72%	28.68	29.58	44856	13148	0.92%
2026-06-12	28.39	29.03	0.53	1.86%	28.15	29.50	52579	15242	1.08%
2026-06-11	29.15	28.50	-1.05	-3.55%	28.15	29.45	58966	16865	1.21%
2026-06-10	29.53	29.55	0.06	0.20%	29.45	30.02	48985	14560	1.00%
2026-06-09	30.06	29.49	-1.10	-3.60%	29.33	30.30	72595	21464	1.49%
2026-06-08	31.80	30.59	-0.87	-2.77%	30.52	32.42	81393	25522	1.67%
2026-06-05	31.47	31.46	0.54	1.75%	31.25	32.50	91148	28972	1.87%
2026-06-04	32.00	30.92	-1.75	-5.36%	30.90	32.79	101103	31886	2.07%
2026-06-03	31.90	32.67	0.28	0.86%	31.13	32.98	126795	40561	2.60%
2026-06-02	33.65	32.39	-1.33	-3.94%	31.92	34.24	154189	50645	3.16%
2026-06-01	34.10	33.72	-2.08	-5.81%	32.35	34.50	146677	49394	3.01%
2026-05-29	34.08	35.80	1.01	2.90%	34.08	36.96	234959	83830	4.82%
2026-05-28	34.64	34.79	0.85	2.50%	34.56	36.00	216119	76206	4.43%
2026-05-27	30.67	33.94	3.09	10.02%	30.48	33.94	148098	48880	3.04%
2026-05-26	30.79	30.85	-0.02	-0.06%	30.65	31.79	42833	13361	0.88%
2026-05-25	30.00	30.87	0.51	1.68%	30.00	31.45	43847	13529	0.90%
2026-05-22	31.18	30.36	-1.13	-3.59%	30.21	31.39	41301	12575	0.85%
2026-05-21	30.51	31.49	0.97	3.18%	30.38	31.99	54345	16964	1.11%
2026-05-20	30.30	30.52	-0.52	-1.68%	30.30	31.10	27703	8490	0.57%
2026-05-19	30.98	31.04	0.06	0.19%	30.97	31.38	21998	6855	0.45%
2026-05-18	31.62	30.98	-0.64	-2.02%	30.98	31.94	21092	6593	0.43%
2026-05-15	32.50	31.62	-0.96	-2.95%	31.47	32.50	35325	11241	0.72%