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
2026-04-30	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%
2026-03-13	36.01	36.43	0.14	0.39%	36.01	36.76	34214	12483	0.70%
2026-03-12	36.18	36.29	0.05	0.14%	35.74	36.51	37525	13516	0.77%
2026-03-11	36.43	36.24	-0.08	-0.22%	35.96	36.46	24098	8708	0.49%
2026-03-10	36.28	36.32	0.23	0.64%	36.10	36.41	20714	7506	0.42%
2026-03-09	35.95	36.09	-0.32	-0.88%	35.82	36.21	27448	9890	0.56%
2026-03-06	35.69	36.41	0.66	1.85%	35.59	36.48	31115	11256	0.64%
2026-03-05	35.85	35.75	0.26	0.73%	35.68	36.15	28864	10349	0.59%
2026-03-04	36.12	35.49	-1.18	-3.22%	35.43	36.40	46502	16615	0.95%
2026-03-03	36.70	36.67	-0.17	-0.46%	35.99	37.69	73028	26911	1.50%
2026-03-02	37.70	36.84	-1.44	-3.76%	36.80	37.98	56617	21015	1.16%
2026-02-27	38.27	38.28	0.14	0.37%	38.06	38.44	31252	11949	0.64%
2026-02-26	39.00	38.14	-0.79	-2.03%	38.01	39.04	52228	20003	1.07%
2026-02-25	38.83	38.93	0.31	0.80%	38.69	39.15	42353	16472	0.87%
2026-02-24	39.00	38.62	-0.20	-0.52%	38.33	39.18	45916	17729	0.94%
2026-02-13	39.60	38.82	-0.78	-1.97%	38.79	40.21	59681	23552	1.22%
2026-02-12	40.51	39.60	-0.91	-2.25%	39.55	40.64	60748	24225	1.25%
2026-02-11	40.80	40.51	-0.30	-0.74%	40.28	40.89	54172	21924	1.11%
2026-02-10	41.55	40.81	-0.97	-2.32%	40.50	41.69	66943	27309	1.37%
2026-02-09	40.83	41.78	0.57	1.38%	40.82	41.82	84268	34968	1.73%
2026-02-06	42.26	41.21	-1.31	-3.08%	40.90	42.95	103937	43123	2.13%
2026-02-05	42.65	42.52	-0.94	-2.16%	42.28	43.64	124705	53548	2.56%
2026-02-04	43.46	43.46	-0.43	-0.98%	42.63	44.45	174014	75628	3.57%
2026-02-03	43.03	43.89	-0.89	-1.99%	43.03	45.49	205760	90400	4.22%
2026-02-02	41.47	44.78	3.10	7.44%	41.26	45.85	274659	122343	5.63%
2026-01-30	43.00	41.68	-0.31	-0.74%	41.68	43.25	236613	100590	4.85%
2026-01-29	38.11	41.99	3.82	10.01%	37.96	41.99	185464	75336	3.80%
2026-01-28	37.62	38.17	0.56	1.49%	37.51	38.57	50312	19134	1.03%
2026-01-27	37.63	37.61	-0.28	-0.74%	36.95	37.87	40993	15300	0.84%
2026-01-26	38.64	37.89	-0.88	-2.27%	37.38	38.64	57582	21794	1.18%