水井坊(600779)股票行情
水井坊(600779)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 41.42 | 41.85 | 0.42 | 1.01% | 41.40 | 42.08 | 23173 | 9672.62 | 0.48% |
| 2025-08-04 | 41.25 | 41.43 | -0.02 | -0.05% | 41.00 | 41.44 | 21218 | 8741.12 | 0.44% |
| 2025-08-01 | 41.40 | 41.45 | 0.06 | 0.14% | 41.31 | 41.66 | 18420 | 7637.81 | 0.38% |
| 2025-07-31 | 42.16 | 41.39 | -0.89 | -2.11% | 41.28 | 42.23 | 39006 | 16268.78 | 0.80% |
| 2025-07-30 | 42.63 | 42.28 | -0.31 | -0.73% | 42.20 | 43.03 | 47651 | 20331.82 | 0.98% |
| 2025-07-29 | 42.51 | 42.59 | -0.15 | -0.35% | 42.22 | 42.73 | 24264 | 10291.47 | 0.50% |
| 2025-07-28 | 42.70 | 42.74 | 0.05 | 0.12% | 42.26 | 42.88 | 36168 | 15366.15 | 0.74% |
| 2025-07-25 | 43.12 | 42.69 | -0.43 | -1.00% | 42.60 | 43.28 | 43270 | 18560.24 | 0.89% |
| 2025-07-24 | 42.45 | 43.12 | 0.67 | 1.58% | 42.40 | 43.12 | 52464 | 22479.75 | 1.08% |
| 2025-07-23 | 42.98 | 42.45 | -0.53 | -1.23% | 42.38 | 43.20 | 47570 | 20338.40 | 0.98% |
| 2025-07-22 | 41.90 | 42.98 | 1.08 | 2.58% | 41.87 | 43.22 | 82437 | 35144.41 | 1.69% |
| 2025-07-21 | 41.99 | 41.90 | -0.08 | -0.19% | 41.70 | 42.09 | 33166 | 13878.98 | 0.68% |
| 2025-07-18 | 41.81 | 41.98 | 0.17 | 0.41% | 41.81 | 42.39 | 40008 | 16851.27 | 0.82% |
| 2025-07-17 | 42.02 | 41.81 | -0.28 | -0.67% | 41.60 | 42.79 | 40458 | 16994.48 | 0.83% |
| 2025-07-16 | 40.94 | 42.09 | 1.15 | 2.81% | 40.72 | 42.80 | 63127 | 26371.95 | 1.29% |
| 2025-07-15 | 41.29 | 40.94 | -1.51 | -3.56% | 40.87 | 41.73 | 62998 | 25911.95 | 1.29% |
| 2025-07-14 | 42.60 | 42.45 | -0.15 | -0.35% | 42.10 | 42.64 | 32266 | 13640.87 | 0.66% |
| 2025-07-11 | 42.37 | 42.60 | 0.22 | 0.52% | 42.20 | 43.09 | 53827 | 22982.01 | 1.10% |
| 2025-07-10 | 41.80 | 42.38 | 0.33 | 0.78% | 41.79 | 42.50 | 29283 | 12346.12 | 0.60% |
| 2025-07-09 | 42.11 | 42.05 | -0.06 | -0.14% | 41.95 | 42.60 | 31847 | 13466.00 | 0.65% |
| 2025-07-08 | 41.88 | 42.11 | 0.36 | 0.86% | 41.65 | 42.13 | 24965 | 10465.30 | 0.51% |
| 2025-07-07 | 41.90 | 41.75 | -0.20 | -0.48% | 41.62 | 41.96 | 14976 | 6259.09 | 0.31% |
| 2025-07-04 | 42.08 | 41.95 | -0.29 | -0.69% | 41.80 | 42.48 | 25104 | 10534.82 | 0.51% |
| 2025-07-03 | 42.24 | 42.24 | 0.00 | 0.00% | 42.12 | 42.75 | 27603 | 11703.81 | 0.57% |
| 2025-07-02 | 41.90 | 42.24 | 0.36 | 0.86% | 41.80 | 42.77 | 43320 | 18304.97 | 0.89% |
| 2025-07-01 | 42.20 | 41.88 | -0.76 | -1.78% | 41.80 | 42.31 | 32960 | 13834.97 | 0.68% |
| 2025-06-30 | 41.43 | 42.64 | 1.21 | 2.92% | 41.21 | 43.37 | 65211 | 27645.50 | 1.34% |
| 2025-06-27 | 41.63 | 41.43 | -0.18 | -0.43% | 41.41 | 41.73 | 23377 | 9709.63 | 0.48% |
| 2025-06-26 | 41.82 | 41.61 | -0.19 | -0.45% | 41.53 | 42.18 | 34004 | 14217.14 | 0.70% |
| 2025-06-25 | 41.50 | 41.80 | 0.38 | 0.92% | 40.88 | 41.85 | 40409 | 16732.22 | 0.83% |
| 2025-06-24 | 41.10 | 41.42 | 0.46 | 1.12% | 40.98 | 41.49 | 28176 | 11635.47 | 0.58% |
| 2025-06-23 | 40.81 | 40.96 | -0.40 | -0.97% | 40.00 | 41.13 | 33185 | 13491.30 | 0.68% |
| 2025-06-20 | 40.70 | 41.36 | 0.81 | 2.00% | 40.70 | 41.88 | 54299 | 22493.96 | 1.11% |
| 2025-06-19 | 40.51 | 40.55 | -0.47 | -1.15% | 40.50 | 41.21 | 26828 | 10940.49 | 0.55% |
| 2025-06-18 | 40.91 | 41.02 | 0.54 | 1.33% | 40.91 | 42.00 | 48507 | 20064.34 | 1.00% |
| 2025-06-17 | 40.96 | 40.48 | -0.47 | -1.15% | 40.37 | 41.18 | 36795 | 14993.43 | 0.75% |
| 2025-06-16 | 41.00 | 40.95 | -0.49 | -1.18% | 40.00 | 41.15 | 53766 | 21826.73 | 1.10% |
| 2025-06-13 | 42.88 | 41.44 | -1.50 | -3.49% | 41.41 | 42.88 | 42251 | 17683.18 | 0.87% |
| 2025-06-12 | 43.21 | 42.94 | -0.37 | -0.85% | 42.87 | 43.25 | 22693 | 9748.87 | 0.47% |
| 2025-06-11 | 43.01 | 43.31 | 0.29 | 0.67% | 42.93 | 43.55 | 19806 | 8577.97 | 0.41% |
| 2025-06-10 | 43.21 | 43.02 | -0.40 | -0.92% | 42.64 | 43.55 | 24672 | 10646.40 | 0.51% |
| 2025-06-09 | 43.03 | 43.42 | 0.01 | 0.02% | 43.03 | 43.53 | 19529 | 8470.05 | 0.40% |
| 2025-06-06 | 43.40 | 43.41 | 0.01 | 0.02% | 43.26 | 43.85 | 20397 | 8879.32 | 0.42% |
| 2025-06-05 | 43.46 | 43.40 | -0.07 | -0.16% | 43.21 | 43.75 | 25952 | 11260.07 | 0.53% |
| 2025-06-04 | 42.91 | 43.47 | 0.58 | 1.35% | 42.91 | 43.73 | 33309 | 14437.64 | 0.68% |
| 2025-06-03 | 44.36 | 42.89 | -1.55 | -3.49% | 42.82 | 44.37 | 58542 | 25195.58 | 1.20% |
| 2025-05-30 | 45.00 | 44.44 | -0.55 | -1.22% | 44.33 | 45.00 | 20104 | 8963.57 | 0.41% |
| 2025-05-29 | 44.88 | 44.99 | 0.16 | 0.36% | 44.46 | 44.99 | 18153 | 8136.13 | 0.37% |
| 2025-05-28 | 44.89 | 44.83 | -0.06 | -0.13% | 44.50 | 45.23 | 19322 | 8674.32 | 0.40% |
| 2025-05-27 | 44.83 | 44.89 | 0.03 | 0.07% | 44.65 | 45.28 | 20034 | 9015.22 | 0.41% |
| 2025-05-26 | 44.60 | 44.86 | 0.18 | 0.40% | 44.21 | 45.01 | 18376 | 8211.53 | 0.38% |
| 2025-05-23 | 45.18 | 44.68 | -0.50 | -1.11% | 44.67 | 45.34 | 29391 | 13236.08 | 0.60% |
| 2025-05-22 | 45.70 | 45.18 | -0.58 | -1.27% | 45.17 | 45.78 | 17069 | 7747.88 | 0.35% |
| 2025-05-21 | 45.87 | 45.76 | -0.12 | -0.26% | 45.55 | 45.98 | 19838 | 9070.39 | 0.41% |
| 2025-05-20 | 45.82 | 45.88 | 0.04 | 0.09% | 45.55 | 46.08 | 15268 | 7003.79 | 0.31% |
| 2025-05-19 | 45.50 | 45.84 | 0.01 | 0.02% | 45.05 | 45.94 | 18516 | 8417.42 | 0.38% |
| 2025-05-16 | 46.07 | 45.83 | -0.31 | -0.67% | 45.75 | 46.12 | 19676 | 9029.49 | 0.40% |
| 2025-05-15 | 46.90 | 46.14 | -0.93 | -1.98% | 46.00 | 47.05 | 32834 | 15233.77 | 0.67% |
| 2025-05-14 | 46.46 | 47.07 | 0.52 | 1.12% | 45.80 | 47.60 | 54145 | 25325.60 | 1.11% |
| 2025-05-13 | 46.89 | 46.55 | -0.04 | -0.09% | 46.43 | 47.02 | 27078 | 12639.73 | 0.56% |
| 2025-05-12 | 47.00 | 46.59 | -0.20 | -0.43% | 46.40 | 47.06 | 25809 | 12021.67 | 0.53% |
| 2025-05-09 | 46.93 | 46.79 | -0.16 | -0.34% | 46.50 | 46.96 | 20220 | 9450.06 | 0.41% |
| 2025-05-08 | 46.60 | 46.95 | 0.30 | 0.64% | 46.31 | 47.19 | 29940 | 14029.88 | 0.61% |
| 2025-05-07 | 47.20 | 46.65 | 0.16 | 0.34% | 46.31 | 47.34 | 30795 | 14379.98 | 0.63% |
| 2025-05-06 | 45.89 | 46.49 | 0.94 | 2.06% | 45.50 | 46.51 | 30430 | 14011.76 | 0.62% |
| 2025-04-30 | 45.63 | 45.55 | 0.16 | 0.35% | 45.41 | 46.45 | 34953 | 16007.68 | 0.72% |
| 2025-04-29 | 45.40 | 45.39 | -0.26 | -0.57% | 44.64 | 45.64 | 27768 | 12561.01 | 0.57% |
| 2025-04-28 | 46.30 | 45.65 | -0.77 | -1.66% | 45.60 | 46.52 | 36237 | 16652.07 | 0.74% |
| 2025-04-25 | 46.71 | 46.42 | -0.30 | -0.64% | 46.31 | 47.26 | 29763 | 13916.72 | 0.61% |
| 2025-04-24 | 46.71 | 46.72 | -0.15 | -0.32% | 46.62 | 47.37 | 35882 | 16864.37 | 0.74% |
| 2025-04-23 | 46.74 | 46.87 | 0.20 | 0.43% | 46.01 | 47.07 | 36082 | 16833.88 | 0.74% |
| 2025-04-22 | 46.65 | 46.67 | -0.23 | -0.49% | 46.60 | 47.10 | 24631 | 11534.99 | 0.51% |
| 2025-04-21 | 47.08 | 46.90 | -0.18 | -0.38% | 46.73 | 47.20 | 27122 | 12717.56 | 0.56% |
| 2025-04-18 | 47.22 | 47.08 | -0.30 | -0.63% | 46.73 | 47.48 | 20565 | 9673.20 | 0.42% |
| 2025-04-17 | 46.67 | 47.38 | 0.44 | 0.94% | 46.57 | 48.46 | 43106 | 20450.31 | 0.88% |
| 2025-04-16 | 46.75 | 46.94 | -0.02 | -0.04% | 45.91 | 46.98 | 32093 | 14931.47 | 0.66% |
| 2025-04-15 | 47.10 | 46.96 | -0.18 | -0.38% | 46.58 | 47.39 | 30568 | 14354.33 | 0.63% |
| 2025-04-14 | 46.99 | 47.14 | 0.02 | 0.04% | 46.83 | 47.64 | 35402 | 16705.86 | 0.73% |
| 2025-04-11 | 47.38 | 47.12 | -0.65 | -1.36% | 46.80 | 47.59 | 44408 | 20943.66 | 0.91% |
| 2025-04-10 | 46.83 | 47.77 | 1.09 | 2.34% | 46.27 | 47.94 | 67158 | 31810.67 | 1.38% |
上证大盘股票行情在线 K线走势图
