水井坊（600779）历史行情

以下为水井坊近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.040	26.240	26.380	25.710	0.250	0.962%	1.48万	0.00亿	0.000%
2026-10-08	26.070	25.990	26.240	25.810	-0.190	-0.726%	1.27万	0.00亿	0.000%
2026-10-07	25.900	26.180	26.490	25.730	0.450	1.749%	203.81万	0.53亿	0.418%
2026-10-06	25.900	26.180	26.490	25.730	0.450	1.749%	203.81万	0.53亿	0.418%
2026-10-05	25.900	26.180	26.490	25.730	0.450	1.749%	203.81万	0.53亿	0.418%
2026-10-02	25.900	26.180	26.490	25.730	0.450	1.749%	203.81万	0.53亿	0.418%
2026-10-01	25.900	26.180	26.490	25.730	0.450	1.749%	203.81万	0.53亿	0.418%
2026-09-30	25.900	26.180	26.490	25.730	0.450	1.749%	2.04万	0.00亿	0.000%
2026-09-29	26.150	25.730	26.280	25.710	-0.250	-0.962%	1.24万	0.00亿	0.000%
2026-09-28	26.210	25.980	26.450	25.950	-0.230	-0.878%	1.25万	0.00亿	0.000%
2026-09-27	26.610	26.210	26.860	26.200	-0.490	-1.835%	175.24万	0.46亿	0.360%
2026-09-24	26.610	26.210	26.860	26.200	-0.490	-1.835%	1.75万	0.00亿	0.000%
2026-09-23	26.720	26.700	27.250	26.700	-0.050	-0.187%	2.90万	0.00亿	0.000%
2026-09-22	26.600	26.750	27.150	26.470	0.000	0.000%	2.40万	0.00亿	0.000%
2026-09-21	25.920	26.750	26.840	25.870	0.830	3.202%	3.02万	0.00亿	0.000%
2026-09-18	25.500	25.920	26.150	25.460	0.540	2.128%	2.02万	0.00亿	0.000%
2026-09-17	25.600	25.380	25.720	25.330	-0.290	-1.130%	1.48万	0.00亿	0.000%
2026-09-16	25.800	25.670	25.830	25.400	-0.180	-0.696%	1.70万	0.00亿	0.000%
2026-09-15	25.860	25.850	26.130	25.830	-0.140	-0.539%	1.44万	0.00亿	0.000%
2026-09-14	25.870	25.990	26.130	25.850	0.040	0.154%	0.84万	0.00亿	0.000%
2026-09-11	26.500	25.950	26.550	25.760	-0.610	-2.297%	2.39万	0.00亿	0.000%
2026-09-10	27.200	26.560	27.200	26.510	-0.640	-2.353%	3.09万	0.00亿	0.000%
2026-09-09	27.300	27.200	27.430	27.040	-0.120	-0.439%	1.68万	0.00亿	0.000%
2026-09-08	27.210	27.320	27.400	27.140	0.110	0.404%	1.48万	0.00亿	0.000%
2026-09-07	27.050	27.210	27.270	26.880	0.020	0.074%	1.58万	0.00亿	0.000%
2026-09-04	26.760	27.190	27.450	26.760	0.390	1.455%	3.29万	0.00亿	0.000%
2026-09-03	26.910	26.800	27.250	26.750	-0.190	-0.704%	2.30万	0.00亿	0.000%
2026-09-02	27.200	26.990	27.400	26.850	-0.320	-1.172%	1.81万	0.00亿	0.000%
2026-09-01	26.910	27.310	27.760	26.880	0.420	1.562%	3.25万	0.00亿	0.000%
2026-08-31	27.200	26.890	27.320	26.830	-0.310	-1.140%	2.24万	0.00亿	0.000%
2026-08-28	26.900	27.200	27.300	26.800	0.230	0.853%	2.00万	0.00亿	0.000%
2026-08-27	27.140	26.970	27.140	26.800	-0.170	-0.626%	1.61万	0.00亿	0.000%
2026-08-26	26.900	27.140	27.390	26.870	-0.010	-0.037%	1.25万	0.00亿	0.000%
2026-08-25	26.800	27.150	27.150	26.740	0.320	1.193%	1.66万	0.00亿	0.000%
2026-08-24	26.970	26.830	27.220	26.800	-0.050	-0.186%	2.05万	0.00亿	0.000%
2026-08-21	27.020	26.880	27.180	26.750	-0.300	-1.104%	1.51万	0.00亿	0.000%
2026-08-20	27.130	27.180	27.350	27.020	0.250	0.928%	1.63万	0.00亿	0.000%
2026-08-19	27.800	26.930	27.880	26.910	-0.960	-3.442%	2.79万	0.00亿	0.000%
2026-08-18	27.890	27.890	28.080	27.670	-0.070	-0.250%	1.87万	0.00亿	0.000%
2026-08-17	28.080	27.960	28.430	27.660	-0.510	-1.791%	2.90万	0.00亿	0.000%
2026-08-14	28.890	28.470	28.990	28.410	-0.430	-1.488%	2.80万	0.00亿	0.000%
2026-08-13	28.590	28.900	29.650	28.520	0.134	0.466%	5.22万	0.00亿	0.000%
2026-08-12	28.376	28.766	29.036	28.286	0.330	1.161%	4.37万	0.00亿	0.000%
2026-08-11	28.416	28.436	28.686	28.246	-0.260	-0.906%	2.92万	0.00亿	0.000%
2026-08-10	28.466	28.696	28.916	28.326	0.230	0.808%	4.43万	0.00亿	0.000%
2026-08-07	28.236	28.466	28.586	27.656	0.210	0.743%	4.43万	0.00亿	0.000%
2026-08-06	28.666	28.256	28.736	28.046	-0.340	-1.189%	4.25万	0.00亿	0.000%
2026-08-05	28.246	28.596	28.636	28.046	0.300	1.060%	3.92万	0.00亿	0.000%
2026-08-04	28.466	28.296	28.746	28.246	-0.270	-0.945%	3.46万	0.00亿	0.000%
2026-08-03	28.926	28.566	29.116	28.526	-0.480	-1.653%	4.00万	0.00亿	0.000%
2026-07-31	27.576	29.046	29.046	27.576	0.380	1.326%	6.60万	0.00亿	0.000%
2026-07-30	27.746	28.666	29.346	27.666	0.860	3.093%	9.58万	0.00亿	0.000%
2026-07-29	27.166	27.806	28.186	27.096	0.410	1.497%	4.95万	0.00亿	0.000%
2026-07-28	26.966	27.396	27.596	26.956	0.460	1.708%	3.84万	0.00亿	0.000%
2026-07-27	26.696	26.936	26.936	26.386	0.350	1.316%	2.18万	0.00亿	0.000%
2026-07-24	27.396	26.586	27.596	26.566	-0.950	-3.450%	2.85万	0.00亿	0.000%
2026-07-23	27.446	27.536	27.696	26.996	-0.170	-0.614%	2.76万	0.00亿	0.000%
2026-07-22	26.806	27.706	27.916	26.446	0.810	3.012%	5.13万	0.00亿	0.000%
2026-07-21	27.306	26.896	27.626	26.576	-0.400	-1.465%	4.30万	0.00亿	0.000%
2026-07-20	26.516	27.296	27.666	26.516	0.820	3.097%	5.01万	0.00亿	0.000%
2026-07-17	27.466	26.476	27.876	26.316	-0.970	-3.534%	4.24万	0.00亿	0.000%
2026-07-16	26.996	27.446	27.856	26.996	-0.040	-0.146%	3.84万	0.00亿	0.000%
2026-07-15	26.106	27.486	27.996	25.956	0.620	2.308%	6.04万	0.00亿	0.000%
2026-07-14	26.756	26.866	26.976	26.496	0.180	0.675%	2.54万	0.00亿	0.000%
2026-07-13	27.046	26.686	27.246	26.526	-0.660	-2.414%	2.93万	0.00亿	0.000%
2026-07-10	26.486	27.346	27.616	26.046	0.990	3.756%	4.99万	0.00亿	0.000%
2026-07-09	26.346	26.356	26.526	26.006	-0.080	-0.303%	2.54万	0.00亿	0.000%
2026-07-08	26.776	26.436	26.976	26.196	-0.340	-1.270%	2.90万	0.00亿	0.000%
2026-07-07	27.766	26.776	27.846	26.746	-1.170	-4.187%	4.49万	0.00亿	0.000%
2026-07-06	28.256	27.946	28.606	27.866	-0.440	-1.550%	4.10万	0.00亿	0.000%
2026-07-03	28.746	28.386	29.016	28.276	-0.310	-1.080%	3.91万	0.00亿	0.000%
2026-07-02	28.896	28.696	29.446	28.586	-0.560	-1.914%	5.43万	0.00亿	0.000%
2026-07-01	28.086	29.256	29.616	28.016	1.170	4.166%	7.31万	0.00亿	0.000%
2026-06-30	28.186	28.086	28.396	27.546	-0.410	-1.439%	4.76万	0.00亿	0.000%
2026-06-29	27.746	28.496	29.346	27.056	0.510	1.822%	6.43万	0.00亿	0.000%
2026-06-26	29.396	27.986	29.576	27.946	-1.370	-4.667%	6.01万	0.00亿	0.000%
2026-06-25	27.746	29.356	30.736	27.336	1.320	4.708%	9.15万	0.00亿	0.000%
2026-06-24	28.966	28.036	29.496	27.986	-0.900	-3.110%	5.51万	0.00亿	0.000%
2026-06-23	28.846	28.936	29.976	28.746	-0.470	-1.598%	6.29万	0.00亿	0.000%
2026-06-22	28.166	29.406	29.916	28.056	0.690	2.403%	8.11万	0.00亿	0.000%
2026-06-18	28.646	28.716	29.156	27.876	0.160	0.560%	5.22万	0.00亿	0.000%
2026-06-17	28.846	28.556	29.036	28.146	-0.320	-1.108%	4.08万	0.00亿	0.000%
2026-06-16	29.136	28.876	29.226	28.666	-0.400	-1.366%	3.71万	0.00亿	0.000%
2026-06-15	28.736	29.276	29.326	28.426	0.500	1.738%	4.49万	0.00亿	0.000%
2026-06-12	28.136	28.776	29.246	27.896	0.530	1.876%	5.26万	0.00亿	0.000%
2026-06-11	28.896	28.246	29.196	27.896	-1.050	-3.584%	5.90万	0.00亿	0.000%
2026-06-10	29.276	29.296	29.766	29.196	0.060	0.205%	4.90万	0.00亿	0.000%
2026-06-09	29.806	29.236	30.046	29.076	-1.100	-3.626%	7.26万	0.00亿	0.000%
2026-06-08	31.546	30.336	32.166	30.266	-0.870	-2.788%	8.14万	0.00亿	0.000%
2026-06-05	31.216	31.206	32.246	30.996	0.540	1.761%	9.11万	0.00亿	0.000%
2026-06-04	31.746	30.666	32.536	30.646	-1.750	-5.399%	10.11万	0.00亿	0.000%
2026-06-03	31.646	32.416	32.726	30.876	0.280	0.871%	12.68万	0.00亿	0.000%
2026-06-02	33.396	32.136	33.986	31.666	-1.330	-3.974%	15.42万	0.00亿	0.000%
2026-06-01	33.846	33.466	34.246	32.096	-2.080	-5.852%	14.67万	0.00亿	0.000%
2026-05-29	33.826	35.546	36.706	33.826	1.010	2.924%	23.50万	0.00亿	0.000%
2026-05-28	34.386	34.536	35.746	34.306	0.850	2.523%	21.61万	0.00亿	0.000%
2026-05-27	30.416	33.686	33.686	30.226	3.090	10.099%	14.81万	0.00亿	0.000%
2026-05-26	30.536	30.596	31.536	30.396	-0.020	-0.065%	4.28万	0.00亿	0.000%
2026-05-25	29.746	30.616	31.196	29.746	0.510	1.694%	4.38万	0.00亿	0.000%
2026-05-22	30.926	30.106	31.136	29.956	-1.130	-3.618%	4.13万	0.00亿	0.000%
2026-05-21	30.256	31.236	31.736	30.126	0.970	3.205%	5.43万	0.00亿	0.000%
2026-05-20	30.046	30.266	30.846	30.046	-0.520	-1.689%	2.77万	0.00亿	0.000%
2026-05-19	30.726	30.786	31.126	30.716	0.060	0.195%	2.20万	0.00亿	0.000%
2026-05-18	31.366	30.726	31.686	30.726	-0.640	-2.040%	2.11万	0.00亿	0.000%
2026-05-15	32.246	31.366	32.246	31.216	-0.960	-2.970%	3.53万	0.00亿	0.000%
2026-05-14	31.846	32.326	33.506	31.346	0.420	1.316%	6.20万	0.00亿	0.000%
2026-05-13	32.246	31.906	32.296	31.826	-0.290	-0.901%	2.33万	0.00亿	0.000%
2026-05-12	32.736	32.196	32.736	32.146	-0.540	-1.650%	2.34万	0.00亿	0.000%
2026-05-11	32.526	32.736	32.806	32.056	0.190	0.584%	3.32万	0.00亿	0.000%
2026-05-08	32.196	32.546	32.666	32.196	0.210	0.649%	2.52万	0.00亿	0.000%
2026-05-07	32.236	32.336	32.706	32.156	0.100	0.310%	2.47万	0.00亿	0.000%
2026-05-06	31.896	32.236	32.236	31.746	-0.020	-0.062%	2.68万	0.00亿	0.000%
2026-04-30	32.736	32.256	33.146	32.246	0.240	0.750%	3.63万	0.00亿	0.000%
2026-04-29	31.736	32.016	32.036	31.616	0.410	1.297%	2.04万	0.00亿	0.000%
2026-04-28	31.916	31.606	32.346	31.556	-0.490	-1.527%	2.30万	0.00亿	0.000%
2026-04-27	32.796	32.096	32.796	31.996	-0.700	-2.134%	3.04万	0.00亿	0.000%
2026-04-24	32.826	32.796	33.076	32.496	-0.380	-1.145%	3.51万	0.00亿	0.000%
2026-04-23	32.526	33.176	33.826	32.526	0.740	2.281%	6.38万	0.00亿	0.000%
2026-04-22	32.466	32.436	32.726	32.256	-0.180	-0.552%	1.92万	0.00亿	0.000%
2026-04-21	32.746	32.616	33.196	32.526	-0.040	-0.122%	2.02万	0.00亿	0.000%
2026-04-20	32.326	32.656	32.666	32.296	0.210	0.647%	1.84万	0.00亿	0.000%
2026-04-17	32.476	32.446	32.686	32.166	-0.350	-1.067%	2.66万	0.00亿	0.000%
2026-04-16	32.466	32.796	32.986	32.466	0.060	0.183%	1.98万	0.00亿	0.000%
2026-04-15	32.826	32.736	33.086	32.606	-0.090	-0.274%	1.97万	0.00亿	0.000%
2026-04-14	32.536	32.826	32.936	32.456	0.330	1.016%	2.53万	0.00亿	0.000%
2026-04-13	32.526	32.496	32.546	32.176	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-10	32.226	32.556	32.946	32.146	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-09	32.466	32.066	32.776	31.996	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-08	32.226	32.806	32.836	32.146	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-07	31.866	31.906	32.046	31.696	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-03	32.856	31.906	32.856	31.906	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-02	32.746	32.986	33.326	32.746	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-01	32.606	32.876	33.126	32.366	0.000	0.000%	2.60万	0.00亿	0.000%