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
2025-08-01	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%
2025-07-23	42.98	42.45	-0.53	-1.23%	42.38	43.20	47570	20338	0.98%
2025-07-22	41.90	42.98	1.08	2.58%	41.87	43.22	82437	35144	1.69%
2025-07-21	41.99	41.90	-0.08	-0.19%	41.70	42.09	33166	13878	0.68%
2025-07-18	41.81	41.98	0.17	0.41%	41.81	42.39	40008	16851	0.82%
2025-07-17	42.02	41.81	-0.28	-0.67%	41.60	42.79	40458	16994	0.83%
2025-07-16	40.94	42.09	1.15	2.81%	40.72	42.80	63127	26371	1.29%
2025-07-15	41.29	40.94	-1.51	-3.56%	40.87	41.73	62998	25911	1.29%
2025-07-14	42.60	42.45	-0.15	-0.35%	42.10	42.64	32266	13640	0.66%
2025-07-11	42.37	42.60	0.22	0.52%	42.20	43.09	53827	22982	1.10%
2025-07-10	41.80	42.38	0.33	0.78%	41.79	42.50	29283	12346	0.60%
2025-07-09	42.11	42.05	-0.06	-0.14%	41.95	42.60	31847	13466	0.65%
2025-07-08	41.88	42.11	0.36	0.86%	41.65	42.13	24965	10465	0.51%
2025-07-07	41.90	41.75	-0.20	-0.48%	41.62	41.96	14976	6259	0.31%
2025-07-04	42.08	41.95	-0.29	-0.69%	41.80	42.48	25104	10534	0.51%
2025-07-03	42.24	42.24	0.00	0.00%	42.12	42.75	27603	11703	0.57%
2025-07-02	41.90	42.24	0.36	0.86%	41.80	42.77	43320	18304	0.89%
2025-07-01	42.20	41.88	-0.76	-1.78%	41.80	42.31	32960	13834	0.68%
2025-06-30	41.43	42.64	1.21	2.92%	41.21	43.37	65211	27645	1.34%
2025-06-27	41.63	41.43	-0.18	-0.43%	41.41	41.73	23377	9709	0.48%
2025-06-26	41.82	41.61	-0.19	-0.45%	41.53	42.18	34004	14217	0.70%
2025-06-25	41.50	41.80	0.38	0.92%	40.88	41.85	40409	16732	0.83%
2025-06-24	41.10	41.42	0.46	1.12%	40.98	41.49	28176	11635	0.58%
2025-06-23	40.81	40.96	-0.40	-0.97%	40.00	41.13	33185	13491	0.68%
2025-06-20	40.70	41.36	0.81	2.00%	40.70	41.88	54299	22493	1.11%
2025-06-19	40.51	40.55	-0.47	-1.15%	40.50	41.21	26828	10940	0.55%
2025-06-18	40.91	41.02	0.54	1.33%	40.91	42.00	48507	20064	1.00%
2025-06-17	40.96	40.48	-0.47	-1.15%	40.37	41.18	36795	14993	0.75%
2025-06-16	41.00	40.95	-0.49	-1.18%	40.00	41.15	53766	21826	1.10%
2025-06-13	42.88	41.44	-1.50	-3.49%	41.41	42.88	42251	17683	0.87%
2025-06-12	43.21	42.94	-0.37	-0.85%	42.87	43.25	22693	9748	0.47%
2025-06-11	43.01	43.31	0.29	0.67%	42.93	43.55	19806	8577	0.41%
2025-06-10	43.21	43.02	-0.40	-0.92%	42.64	43.55	24672	10646	0.51%
2025-06-09	43.03	43.42	0.01	0.02%	43.03	43.53	19529	8470	0.40%
2025-06-06	43.40	43.41	0.01	0.02%	43.26	43.85	20397	8879	0.42%
2025-06-05	43.46	43.40	-0.07	-0.16%	43.21	43.75	25952	11260	0.53%
2025-06-04	42.91	43.47	0.58	1.35%	42.91	43.73	33309	14437	0.68%
2025-06-03	44.36	42.89	-1.55	-3.49%	42.82	44.37	58542	25195	1.20%
2025-05-30	45.00	44.44	-0.55	-1.22%	44.33	45.00	20104	8963	0.41%
2025-05-29	44.88	44.99	0.16	0.36%	44.46	44.99	18153	8136	0.37%
2025-05-28	44.89	44.83	-0.06	-0.13%	44.50	45.23	19322	8674	0.40%
2025-05-27	44.83	44.89	0.03	0.07%	44.65	45.28	20034	9015	0.41%
2025-05-26	44.60	44.86	0.18	0.40%	44.21	45.01	18376	8211	0.38%
2025-05-23	45.18	44.68	-0.50	-1.11%	44.67	45.34	29391	13236	0.60%
2025-05-22	45.70	45.18	-0.58	-1.27%	45.17	45.78	17069	7747	0.35%
2025-05-21	45.87	45.76	-0.12	-0.26%	45.55	45.98	19838	9070	0.41%
2025-05-20	45.82	45.88	0.04	0.09%	45.55	46.08	15268	7003	0.31%
2025-05-19	45.50	45.84	0.01	0.02%	45.05	45.94	18516	8417	0.38%
2025-05-16	46.07	45.83	-0.31	-0.67%	45.75	46.12	19676	9029	0.40%
2025-05-15	46.90	46.14	-0.93	-1.98%	46.00	47.05	32834	15233	0.67%
2025-05-14	46.46	47.07	0.52	1.12%	45.80	47.60	54145	25325	1.11%
2025-05-13	46.89	46.55	-0.04	-0.09%	46.43	47.02	27078	12639	0.56%
2025-05-12	47.00	46.59	-0.20	-0.43%	46.40	47.06	25809	12021	0.53%
2025-05-09	46.93	46.79	-0.16	-0.34%	46.50	46.96	20220	9450	0.41%
2025-05-08	46.60	46.95	0.30	0.64%	46.31	47.19	29940	14029	0.61%
2025-05-07	47.20	46.65	0.16	0.34%	46.31	47.34	30795	14379	0.63%
2025-05-06	45.89	46.49	0.94	2.06%	45.50	46.51	30430	14011	0.62%
2025-04-30	45.63	45.55	0.16	0.35%	45.41	46.45	34953	16007	0.72%
2025-04-29	45.40	45.39	-0.26	-0.57%	44.64	45.64	27768	12561	0.57%
2025-04-28	46.30	45.65	-0.77	-1.66%	45.60	46.52	36237	16652	0.74%
2025-04-25	46.71	46.42	-0.30	-0.64%	46.31	47.26	29763	13916	0.61%
2025-04-24	46.71	46.72	-0.15	-0.32%	46.62	47.37	35882	16864	0.74%