水井坊(600779)股票行情 水井坊股票行情 600779股票行情_爱股网
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 |
|---|
| 2025-10-27 | 41.43 | 41.60 | 0.16 | 0.39% | 41.26 | 41.68 | 19780 | 8217.58 | 0.41% |
| 2025-10-24 | 41.90 | 41.44 | -0.60 | -1.43% | 41.40 | 42.18 | 25929 | 10807.63 | 0.53% |
| 2025-10-23 | 41.72 | 42.04 | 0.14 | 0.33% | 41.27 | 42.07 | 22011 | 9174.03 | 0.45% |
| 2025-10-22 | 42.10 | 41.90 | -0.40 | -0.95% | 41.87 | 42.60 | 17888 | 7541.82 | 0.37% |
| 2025-10-21 | 42.16 | 42.30 | 0.12 | 0.28% | 42.01 | 42.32 | 15382 | 6488.31 | 0.32% |
| 2025-10-20 | 42.76 | 42.18 | 0.08 | 0.19% | 41.92 | 42.76 | 15616 | 6580.10 | 0.32% |
| 2025-10-17 | 42.78 | 42.10 | -0.85 | -1.98% | 42.10 | 42.96 | 20707 | 8796.77 | 0.42% |
| 2025-10-16 | 42.81 | 42.95 | 0.13 | 0.30% | 42.59 | 43.06 | 25559 | 10953.58 | 0.52% |
| 2025-10-15 | 42.70 | 42.82 | -0.16 | -0.37% | 42.50 | 43.17 | 24805 | 10614.60 | 0.51% |
| 2025-10-14 | 42.05 | 42.98 | 0.93 | 2.21% | 42.05 | 43.20 | 40980 | 17527.82 | 0.84% |
| 2025-10-13 | 41.52 | 42.05 | -0.55 | -1.29% | 41.51 | 42.26 | 24820 | 10423.06 | 0.51% |
| 2025-10-10 | 42.70 | 42.60 | -0.11 | -0.26% | 42.59 | 43.10 | 23146 | 9898.48 | 0.47% |
| 2025-10-09 | 43.07 | 42.71 | -0.60 | -1.39% | 42.27 | 43.08 | 37108 | 15798.44 | 0.76% |
| 2025-09-30 | 43.60 | 43.31 | -0.47 | -1.07% | 43.31 | 43.83 | 26700 | 11629.43 | 0.55% |
| 2025-09-29 | 43.49 | 43.78 | 0.36 | 0.83% | 42.90 | 43.94 | 31242 | 13589.66 | 0.64% |
| 2025-09-26 | 43.43 | 43.42 | -0.20 | -0.46% | 43.25 | 44.00 | 23509 | 10251.15 | 0.48% |
| 2025-09-25 | 44.08 | 43.62 | -0.58 | -1.31% | 43.60 | 44.29 | 29562 | 12986.26 | 0.61% |
| 2025-09-24 | 44.00 | 44.20 | 0.21 | 0.48% | 43.73 | 44.27 | 26812 | 11798.87 | 0.55% |
| 2025-09-23 | 44.06 | 43.99 | -0.17 | -0.38% | 43.36 | 44.44 | 37378 | 16370.69 | 0.77% |
| 2025-09-22 | 44.44 | 44.16 | -0.32 | -0.72% | 44.00 | 44.63 | 24785 | 10966.25 | 0.51% |
| 2025-09-19 | 44.80 | 44.48 | -0.51 | -1.13% | 43.88 | 44.85 | 56334 | 24933.33 | 1.16% |
| 2025-09-18 | 45.58 | 44.99 | -0.59 | -1.29% | 44.75 | 46.28 | 44779 | 20350.33 | 0.92% |
| 2025-09-17 | 46.15 | 45.58 | -0.62 | -1.34% | 45.44 | 46.37 | 36014 | 16437.35 | 0.74% |
| 2025-09-16 | 45.98 | 46.20 | 0.37 | 0.81% | 45.58 | 46.38 | 35835 | 16468.92 | 0.74% |
| 2025-09-15 | 45.74 | 45.83 | -0.03 | -0.07% | 45.28 | 46.00 | 29800 | 13609.14 | 0.61% |
| 2025-09-12 | 46.84 | 45.86 | -1.02 | -2.18% | 45.81 | 47.33 | 62838 | 29101.17 | 1.29% |
| 2025-09-11 | 46.40 | 46.88 | 0.22 | 0.47% | 46.04 | 46.90 | 45589 | 21231.06 | 0.94% |
| 2025-09-10 | 46.95 | 46.66 | -0.35 | -0.74% | 46.39 | 47.44 | 36292 | 16991.74 | 0.74% |
| 2025-09-09 | 46.60 | 47.01 | 0.09 | 0.19% | 46.23 | 47.52 | 48580 | 22713.55 | 1.00% |
| 2025-09-08 | 46.48 | 46.92 | 0.53 | 1.14% | 46.17 | 47.26 | 54702 | 25689.32 | 1.12% |
| 2025-09-05 | 45.82 | 46.39 | 0.65 | 1.42% | 45.18 | 46.40 | 42075 | 19294.83 | 0.86% |
| 2025-09-04 | 45.28 | 45.74 | 0.45 | 0.99% | 44.83 | 45.90 | 50893 | 23063.77 | 1.04% |
| 2025-09-03 | 46.52 | 45.29 | -1.11 | -2.39% | 45.09 | 47.10 | 49577 | 22792.34 | 1.02% |
| 2025-09-02 | 47.06 | 46.40 | -0.61 | -1.30% | 46.18 | 47.91 | 65498 | 30810.39 | 1.34% |
| 2025-09-01 | 46.71 | 47.01 | -0.03 | -0.06% | 46.10 | 47.55 | 57021 | 26722.54 | 1.17% |
| 2025-08-29 | 46.40 | 47.04 | 0.55 | 1.18% | 46.10 | 48.00 | 89914 | 42545.05 | 1.84% |
| 2025-08-28 | 46.52 | 46.49 | -0.03 | -0.06% | 44.88 | 46.98 | 85729 | 39417.83 | 1.76% |
| 2025-08-27 | 48.02 | 46.52 | -1.49 | -3.10% | 46.45 | 48.23 | 95451 | 45190.93 | 1.96% |
| 2025-08-26 | 48.61 | 48.01 | -1.00 | -2.04% | 47.85 | 49.30 | 115475 | 55875.74 | 2.37% |
| 2025-08-25 | 45.70 | 49.01 | 3.61 | 7.95% | 45.55 | 49.88 | 168885 | 80709.45 | 3.46% |
| 2025-08-22 | 44.72 | 45.40 | 0.69 | 1.54% | 44.39 | 45.45 | 67660 | 30444.40 | 1.39% |
| 2025-08-21 | 46.02 | 44.71 | -1.27 | -2.76% | 44.70 | 46.13 | 104032 | 46859.00 | 2.13% |
| 2025-08-20 | 43.64 | 45.98 | 1.93 | 4.38% | 43.47 | 46.50 | 160278 | 73207.68 | 3.29% |
| 2025-08-19 | 42.51 | 44.05 | 1.54 | 3.62% | 42.51 | 45.06 | 145736 | 64178.60 | 2.99% |
| 2025-08-18 | 42.48 | 42.51 | 0.31 | 0.73% | 42.16 | 42.79 | 52433 | 22280.24 | 1.08% |
| 2025-08-15 | 41.86 | 42.20 | 0.30 | 0.72% | 41.61 | 42.35 | 42204 | 17750.12 | 0.87% |
| 2025-08-14 | 41.97 | 41.90 | -0.09 | -0.21% | 41.79 | 42.65 | 56595 | 23917.15 | 1.16% |
| 2025-08-13 | 41.99 | 41.99 | 0.21 | 0.50% | 41.45 | 42.12 | 42245 | 17649.98 | 0.87% |
| 2025-08-12 | 42.10 | 41.78 | -0.30 | -0.71% | 41.68 | 42.45 | 51737 | 21726.89 | 1.06% |
| 2025-08-11 | 41.85 | 43.04 | 1.21 | 2.89% | 41.85 | 43.50 | 74744 | 31980.59 | 1.53% |
| 2025-08-08 | 42.02 | 41.83 | -0.18 | -0.43% | 41.66 | 42.02 | 23375 | 9784.08 | 0.48% |
| 2025-08-07 | 42.00 | 42.01 | 0.06 | 0.14% | 41.95 | 42.27 | 25770 | 10850.98 | 0.53% |
| 2025-08-06 | 42.19 | 41.95 | 0.10 | 0.24% | 41.71 | 42.20 | 17699 | 7414.83 | 0.36% |
| 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% |
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
深市涨幅前二十
创业板涨幅前二十
