当前位置: 爱股网 > 股票行情 > 水井坊(600779)股票行情

水井坊(600779)股票行情

水井坊(600779)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.23	32.45	-0.78	-2.35%	32.38	33.51	24027	7896.24	0.49%
2026-03-25	32.99	33.23	0.26	0.79%	32.82	33.34	20608	6831.52	0.42%
2026-03-24	33.15	32.97	0.43	1.32%	32.45	33.19	19407	6361.09	0.40%
2026-03-23	33.50	32.54	-1.52	-4.46%	32.35	33.58	36400	11990.39	0.75%
2026-03-20	34.80	34.06	-0.74	-2.13%	34.05	35.08	29251	10086.77	0.60%
2026-03-19	35.58	34.80	-1.01	-2.82%	34.73	35.76	32014	11250.95	0.66%
2026-03-18	36.43	35.81	-0.60	-1.65%	35.57	36.58	27291	9775.34	0.56%
2026-03-17	36.50	36.41	-0.58	-1.57%	36.39	36.98	35317	12945.14	0.72%
2026-03-16	36.36	36.99	0.56	1.54%	36.08	37.56	53081	19673.25	1.09%
2026-03-13	36.01	36.43	0.14	0.39%	36.01	36.76	34214	12483.79	0.70%
2026-03-12	36.18	36.29	0.05	0.14%	35.74	36.51	37525	13516.76	0.77%
2026-03-11	36.43	36.24	-0.08	-0.22%	35.96	36.46	24098	8708.34	0.49%
2026-03-10	36.28	36.32	0.23	0.64%	36.10	36.41	20714	7506.45	0.42%
2026-03-09	35.95	36.09	-0.32	-0.88%	35.82	36.21	27448	9890.89	0.56%
2026-03-06	35.69	36.41	0.66	1.85%	35.59	36.48	31115	11256.59	0.64%
2026-03-05	35.85	35.75	0.26	0.73%	35.68	36.15	28864	10349.66	0.59%
2026-03-04	36.12	35.49	-1.18	-3.22%	35.43	36.40	46502	16615.78	0.95%
2026-03-03	36.70	36.67	-0.17	-0.46%	35.99	37.69	73028	26911.89	1.50%
2026-03-02	37.70	36.84	-1.44	-3.76%	36.80	37.98	56617	21015.21	1.16%
2026-02-27	38.27	38.28	0.14	0.37%	38.06	38.44	31252	11949.91	0.64%
2026-02-26	39.00	38.14	-0.79	-2.03%	38.01	39.04	52228	20003.51	1.07%
2026-02-25	38.83	38.93	0.31	0.80%	38.69	39.15	42353	16472.40	0.87%
2026-02-24	39.00	38.62	-0.20	-0.52%	38.33	39.18	45916	17729.17	0.94%
2026-02-13	39.60	38.82	-0.78	-1.97%	38.79	40.21	59681	23552.44	1.22%
2026-02-12	40.51	39.60	-0.91	-2.25%	39.55	40.64	60748	24225.04	1.25%
2026-02-11	40.80	40.51	-0.30	-0.74%	40.28	40.89	54172	21924.12	1.11%
2026-02-10	41.55	40.81	-0.97	-2.32%	40.50	41.69	66943	27309.55	1.37%
2026-02-09	40.83	41.78	0.57	1.38%	40.82	41.82	84268	34968.10	1.73%
2026-02-06	42.26	41.21	-1.31	-3.08%	40.90	42.95	103937	43123.43	2.13%
2026-02-05	42.65	42.52	-0.94	-2.16%	42.28	43.64	124705	53548.38	2.56%
2026-02-04	43.46	43.46	-0.43	-0.98%	42.63	44.45	174014	75628.12	3.57%
2026-02-03	43.03	43.89	-0.89	-1.99%	43.03	45.49	205760	90400.70	4.22%
2026-02-02	41.47	44.78	3.10	7.44%	41.26	45.85	274659	122343.10	5.63%
2026-01-30	43.00	41.68	-0.31	-0.74%	41.68	43.25	236613	100590.77	4.85%
2026-01-29	38.11	41.99	3.82	10.01%	37.96	41.99	185464	75336.40	3.80%
2026-01-28	37.62	38.17	0.56	1.49%	37.51	38.57	50312	19134.54	1.03%
2026-01-27	37.63	37.61	-0.28	-0.74%	36.95	37.87	40993	15300.17	0.84%
2026-01-26	38.64	37.89	-0.88	-2.27%	37.38	38.64	57582	21794.60	1.18%
2026-01-23	38.67	38.77	0.02	0.05%	38.51	38.81	34275	13269.68	0.70%
2026-01-22	38.80	38.75	-0.18	-0.46%	38.25	38.90	37459	14490.88	0.77%
2026-01-21	40.10	38.93	-1.42	-3.52%	38.80	40.13	75408	29495.56	1.55%
2026-01-20	39.70	40.35	-0.04	-0.10%	39.50	40.78	60283	24254.54	1.24%
2026-01-19	40.10	40.39	0.32	0.80%	39.94	40.84	59919	24223.72	1.23%
2026-01-16	39.43	40.07	0.80	2.04%	39.00	40.46	65251	25852.04	1.34%
2026-01-15	39.76	39.27	-0.96	-2.39%	39.05	40.15	56590	22354.27	1.16%
2026-01-14	40.07	40.23	0.89	2.26%	39.83	41.58	119952	48776.41	2.46%
2026-01-13	40.26	39.34	-0.96	-2.38%	39.11	40.56	70187	27953.25	1.44%
2026-01-12	39.17	40.30	0.99	2.52%	38.95	40.47	77499	30934.67	1.59%
2026-01-09	39.63	39.31	-0.32	-0.81%	39.14	40.21	60638	23990.45	1.24%
2026-01-08	39.53	39.63	-0.20	-0.50%	39.40	40.02	54692	21673.04	1.12%
2026-01-07	39.25	39.83	0.61	1.56%	39.01	40.89	105861	42240.48	2.17%
2026-01-06	38.60	39.22	0.48	1.24%	38.58	39.30	56822	22136.97	1.17%
2026-01-05	38.36	38.74	0.28	0.73%	38.26	38.96	46949	18159.99	0.96%
2025-12-31	38.52	38.46	-0.24	-0.62%	38.25	39.40	52258	20237.50	1.07%
2025-12-30	38.51	38.70	-0.02	-0.05%	38.25	39.84	69902	27263.25	1.43%
2025-12-29	38.88	38.72	-0.35	-0.90%	38.51	39.28	56132	21806.33	1.15%
2025-12-26	38.95	39.07	-0.73	-1.83%	38.50	39.70	126081	48962.91	2.59%
2025-12-25	36.15	39.80	3.62	10.01%	36.04	39.80	111130	42910.62	2.28%
2025-12-24	35.98	36.18	0.13	0.36%	35.75	36.18	22281	8010.93	0.46%
2025-12-23	36.68	36.05	-0.48	-1.31%	35.95	36.70	29474	10637.57	0.60%
2025-12-22	36.33	36.53	-0.03	-0.08%	36.24	36.80	27059	9893.10	0.56%
2025-12-19	36.19	36.56	0.29	0.80%	35.79	36.74	51854	18769.16	1.06%
2025-12-18	37.19	36.27	-0.87	-2.34%	36.27	37.19	49857	18244.17	1.02%
2025-12-17	37.76	37.14	-0.62	-1.64%	36.95	37.90	34067	12689.29	0.70%
2025-12-16	37.88	37.76	-0.27	-0.71%	37.60	38.10	22309	8443.13	0.46%
2025-12-15	37.49	38.03	0.83	2.23%	37.49	38.25	37608	14301.80	0.77%
2025-12-12	37.25	37.20	0.01	0.03%	37.16	37.80	26328	9841.08	0.54%
2025-12-11	38.20	37.19	-1.01	-2.64%	37.18	38.20	25379	9550.59	0.52%
2025-12-10	37.95	38.20	0.34	0.90%	37.61	38.59	28749	10994.60	0.59%
2025-12-09	38.41	37.86	-0.54	-1.41%	37.85	38.42	21305	8115.25	0.44%
2025-12-08	38.59	38.40	-0.22	-0.57%	38.36	38.73	17841	6863.12	0.37%
2025-12-05	37.97	38.62	0.66	1.74%	37.78	38.65	21485	8232.44	0.44%
2025-12-04	39.02	37.96	-1.16	-2.97%	37.88	39.30	39476	15101.44	0.81%
2025-12-03	39.85	39.12	-0.72	-1.81%	39.06	39.91	23620	9294.79	0.48%
2025-12-02	40.36	39.84	-0.51	-1.26%	39.83	40.36	19252	7700.04	0.39%
2025-12-01	40.30	40.35	0.02	0.05%	40.14	40.40	16294	6566.48	0.33%
2025-11-28	40.10	40.33	0.19	0.47%	39.81	40.33	12352	4957.89	0.25%
2025-11-27	40.25	40.14	-0.11	-0.27%	40.11	40.40	15452	6218.92	0.32%
2025-11-26	40.34	40.25	-0.09	-0.22%	40.13	40.47	15447	6223.37	0.32%
2025-11-25	40.05	40.34	0.26	0.65%	39.89	40.38	16861	6783.90	0.35%

上证大盘股票行情在线 K线走势图

水井坊(600779)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58