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
2026-06-18	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%
2026-05-14	32.10	32.58	0.42	1.31%	31.60	33.76	61955	20164	1.27%
2026-05-13	32.50	32.16	-0.29	-0.89%	32.08	32.55	23262	7484	0.48%
2026-05-12	32.99	32.45	-0.54	-1.64%	32.40	32.99	23365	7619	0.48%
2026-05-11	32.78	32.99	0.19	0.58%	32.31	33.06	33248	10906	0.68%
2026-05-08	32.45	32.80	0.21	0.64%	32.45	32.92	25217	8257	0.52%
2026-05-07	32.49	32.59	0.10	0.31%	32.41	32.96	24682	8074	0.51%
2026-05-06	32.15	32.49	-0.02	-0.06%	32.00	32.49	26793	8646	0.55%
2026-04-30	32.99	32.51	0.24	0.74%	32.50	33.40	36334	11975	0.75%
2026-04-29	31.99	32.27	0.41	1.29%	31.87	32.29	20446	6570	0.42%
2026-04-28	32.17	31.86	-0.49	-1.51%	31.81	32.60	23020	7386	0.47%
2026-04-27	33.05	32.35	-0.70	-2.12%	32.25	33.05	30423	9867	0.62%
2026-04-24	33.08	33.05	-0.38	-1.14%	32.75	33.33	35089	11580	0.72%
2026-04-23	32.78	33.43	0.74	2.26%	32.78	34.08	63834	21406	1.31%
2026-04-22	32.72	32.69	-0.18	-0.55%	32.51	32.98	19169	6251	0.39%
2026-04-21	33.00	32.87	-0.04	-0.12%	32.78	33.45	20216	6681	0.41%
2026-04-20	32.58	32.91	0.21	0.64%	32.55	32.92	18444	6044	0.38%
2026-04-17	32.73	32.70	-0.35	-1.06%	32.42	32.94	26619	8675	0.55%
2026-04-16	32.72	33.05	0.06	0.18%	32.72	33.24	19844	6548	0.41%
2026-04-15	33.08	32.99	-0.09	-0.27%	32.86	33.34	19692	6508	0.40%
2026-04-14	32.79	33.08	0.33	1.01%	32.71	33.19	25265	8323	0.52%
2026-04-13	32.78	32.75	-0.06	-0.18%	32.43	32.80	15799	5147	0.32%
2026-04-10	32.48	32.81	0.49	1.52%	32.40	33.20	23535	7736	0.48%
2026-04-09	32.72	32.32	-0.74	-2.24%	32.25	33.03	20619	6713	0.42%
2026-04-08	32.48	33.06	0.90	2.80%	32.40	33.09	24106	7906	0.49%
2026-04-07	32.12	32.16	0.00	0.00%	31.95	32.30	12926	4151	0.27%
2026-04-03	33.11	32.16	-1.08	-3.25%	32.16	33.11	23815	7747	0.49%
2026-04-02	33.00	33.24	0.11	0.33%	33.00	33.58	26446	8794	0.54%
2026-04-01	32.86	33.13	0.34	1.04%	32.62	33.38	25993	8580	0.53%
2026-03-31	33.58	32.79	-0.04	-0.12%	32.79	34.12	37818	12654	0.78%
2026-03-30	32.54	32.83	0.00	0.00%	32.36	33.05	18431	6025	0.38%
2026-03-27	32.23	32.83	0.38	1.17%	32.10	33.15	21321	6973	0.44%
2026-03-26	33.23	32.45	-0.78	-2.35%	32.38	33.51	24027	7896	0.49%
2026-03-25	32.99	33.23	0.26	0.79%	32.82	33.34	20608	6831	0.42%
2026-03-24	33.15	32.97	0.43	1.32%	32.45	33.19	19407	6361	0.40%
2026-03-23	33.50	32.54	-1.52	-4.46%	32.35	33.58	36400	11990	0.75%
2026-03-20	34.80	34.06	-0.74	-2.13%	34.05	35.08	29251	10086	0.60%
2026-03-19	35.58	34.80	-1.01	-2.82%	34.73	35.76	32014	11250	0.66%
2026-03-18	36.43	35.81	-0.60	-1.65%	35.57	36.58	27291	9775	0.56%
2026-03-17	36.50	36.41	-0.58	-1.57%	36.39	36.98	35317	12945	0.72%
2026-03-16	36.36	36.99	0.56	1.54%	36.08	37.56	53081	19673	1.09%