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
2025-10-31	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%
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%