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
2025-12-16	37.88	37.76	-0.27	-0.71%	37.60	38.10	22309	8443	0.46%
2025-12-15	37.49	38.03	0.83	2.23%	37.49	38.25	37608	14301	0.77%
2025-12-12	37.25	37.20	0.01	0.03%	37.16	37.80	26328	9841	0.54%
2025-12-11	38.20	37.19	-1.01	-2.64%	37.18	38.20	25379	9550	0.52%
2025-12-10	37.95	38.20	0.34	0.90%	37.61	38.59	28749	10994	0.59%
2025-12-09	38.41	37.86	-0.54	-1.41%	37.85	38.42	21305	8115	0.44%
2025-12-08	38.59	38.40	-0.22	-0.57%	38.36	38.73	17841	6863	0.37%
2025-12-05	37.97	38.62	0.66	1.74%	37.78	38.65	21485	8232	0.44%
2025-12-04	39.02	37.96	-1.16	-2.97%	37.88	39.30	39476	15101	0.81%
2025-12-03	39.85	39.12	-0.72	-1.81%	39.06	39.91	23620	9294	0.48%
2025-12-02	40.36	39.84	-0.51	-1.26%	39.83	40.36	19252	7700	0.39%
2025-12-01	40.30	40.35	0.02	0.05%	40.14	40.40	16294	6566	0.33%
2025-11-28	40.10	40.33	0.19	0.47%	39.81	40.33	12352	4957	0.25%
2025-11-27	40.25	40.14	-0.11	-0.27%	40.11	40.40	15452	6218	0.32%
2025-11-26	40.34	40.25	-0.09	-0.22%	40.13	40.47	15447	6223	0.32%
2025-11-25	40.05	40.34	0.26	0.65%	39.89	40.38	16861	6783	0.35%
2025-11-24	39.81	40.08	0.23	0.58%	39.76	40.15	17488	6992	0.36%
2025-11-21	40.73	39.85	-1.18	-2.88%	39.85	41.33	35810	14426	0.73%
2025-11-20	41.10	41.03	-0.17	-0.41%	40.88	41.48	22451	9231	0.46%
2025-11-19	41.66	41.20	-0.47	-1.13%	41.05	41.68	23003	9501	0.47%
2025-11-18	42.06	41.67	-0.54	-1.28%	41.43	42.39	33978	14222	0.70%
2025-11-17	41.97	42.21	0.15	0.36%	41.55	42.55	35395	14859	0.73%
2025-11-14	42.70	42.06	-0.85	-1.98%	42.06	43.39	46079	19577	0.95%
2025-11-13	42.54	42.91	0.12	0.28%	42.37	43.02	36063	15415	0.74%
2025-11-12	42.74	42.79	-0.08	-0.19%	42.50	43.29	35245	15098	0.72%
2025-11-11	42.97	42.87	-0.49	-1.13%	42.51	42.97	48187	20593	0.99%
2025-11-10	41.58	43.36	1.86	4.48%	41.35	43.60	87521	37440	1.80%
2025-11-07	41.56	41.50	-0.17	-0.41%	41.50	41.85	16160	6732	0.33%
2025-11-06	41.63	41.67	-0.23	-0.55%	41.62	41.96	18651	7780	0.38%
2025-11-05	41.77	41.90	-0.03	-0.07%	41.54	42.06	21596	9008	0.44%
2025-11-04	42.21	41.93	-0.42	-0.99%	41.71	42.21	19906	8347	0.41%
2025-11-03	42.10	42.35	0.06	0.14%	41.75	42.59	32105	13536	0.66%
2025-10-31	41.50	42.29	0.96	2.32%	41.33	42.66	47281	19980	0.97%
2025-10-30	41.28	41.33	0.02	0.05%	41.21	41.86	29792	12383	0.61%
2025-10-29	41.74	41.31	-0.22	-0.53%	41.10	41.74	23472	9679	0.48%
2025-10-28	41.59	41.53	-0.07	-0.17%	41.41	41.84	19210	7998	0.39%
2025-10-27	41.43	41.60	0.16	0.39%	41.26	41.68	19780	8217	0.41%
2025-10-24	41.90	41.44	-0.60	-1.43%	41.40	42.18	25929	10807	0.53%
2025-10-23	41.72	42.04	0.14	0.33%	41.27	42.07	22011	9174	0.45%
2025-10-22	42.10	41.90	-0.40	-0.95%	41.87	42.60	17888	7541	0.37%
2025-10-21	42.16	42.30	0.12	0.28%	42.01	42.32	15382	6488	0.32%
2025-10-20	42.76	42.18	0.08	0.19%	41.92	42.76	15616	6580	0.32%
2025-10-17	42.78	42.10	-0.85	-1.98%	42.10	42.96	20707	8796	0.42%
2025-10-16	42.81	42.95	0.13	0.30%	42.59	43.06	25559	10953	0.52%
2025-10-15	42.70	42.82	-0.16	-0.37%	42.50	43.17	24805	10614	0.51%
2025-10-14	42.05	42.98	0.93	2.21%	42.05	43.20	40980	17527	0.84%
2025-10-13	41.52	42.05	-0.55	-1.29%	41.51	42.26	24820	10423	0.51%
2025-10-10	42.70	42.60	-0.11	-0.26%	42.59	43.10	23146	9898	0.47%
2025-10-09	43.07	42.71	-0.60	-1.39%	42.27	43.08	37108	15798	0.76%
2025-09-30	43.60	43.31	-0.47	-1.07%	43.31	43.83	26700	11629	0.55%
2025-09-29	43.49	43.78	0.36	0.83%	42.90	43.94	31242	13589	0.64%
2025-09-26	43.43	43.42	-0.20	-0.46%	43.25	44.00	23509	10251	0.48%
2025-09-25	44.08	43.62	-0.58	-1.31%	43.60	44.29	29562	12986	0.61%
2025-09-24	44.00	44.20	0.21	0.48%	43.73	44.27	26812	11798	0.55%
2025-09-23	44.06	43.99	-0.17	-0.38%	43.36	44.44	37378	16370	0.77%
2025-09-22	44.44	44.16	-0.32	-0.72%	44.00	44.63	24785	10966	0.51%
2025-09-19	44.80	44.48	-0.51	-1.13%	43.88	44.85	56334	24933	1.16%
2025-09-18	45.58	44.99	-0.59	-1.29%	44.75	46.28	44779	20350	0.92%
2025-09-17	46.15	45.58	-0.62	-1.34%	45.44	46.37	36014	16437	0.74%
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%