水井坊

600779
🏛️ 中国 →
43.31
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.59 43.60 43.28 43.30 221.6K
09:35 43.29 43.46 43.28 43.40 128.7K
09:40 43.40 43.68 43.40 43.68 78.5K
09:45 43.68 43.97 43.68 43.74 173.9K
09:50 43.72 43.72 43.53 43.54 41.1K
09:55 43.53 43.56 43.45 43.55 69.7K
10:00 43.54 43.55 43.48 43.55 31.9K
10:05 43.55 43.56 43.50 43.51 28.3K
10:10 43.50 43.51 43.46 43.46 24.1K
10:15 43.45 43.58 43.45 43.57 31.2K
10:20 43.53 43.55 43.46 43.48 40.4K
10:25 43.47 43.57 43.47 43.54 13.9K
10:30 43.55 43.56 43.50 43.51 28.3K
10:35 43.51 43.57 43.48 43.56 25.2K
10:40 43.56 43.61 43.56 43.61 31.5K
10:45 43.61 43.69 43.56 43.68 32.9K
10:50 43.68 43.70 43.63 43.70 46.1K
10:55 43.69 43.69 43.65 43.65 30.1K
11:00 43.65 43.68 43.65 43.68 14.3K
11:05 43.68 43.70 43.66 43.68 20.6K
11:10 43.68 43.69 43.64 43.65 15.8K
11:15 43.65 43.68 43.63 43.66 24.5K
11:20 43.66 43.67 43.64 43.65 7.0K
11:25 43.64 43.65 43.63 43.63 14.0K
13:00 43.63 43.63 43.56 43.56 19.8K
13:05 43.55 43.56 43.53 43.56 18.4K
13:10 43.56 43.56 43.53 43.53 19.3K
13:15 43.53 43.53 43.46 43.46 31.2K
13:20 43.48 43.54 43.48 43.50 14.7K
13:25 43.50 43.53 43.49 43.52 8.1K
13:30 43.54 43.99 43.54 43.95 196.1K
13:35 43.89 43.98 43.81 43.83 188.0K
13:40 43.80 43.94 43.70 43.79 76.8K
13:45 43.77 43.83 43.70 43.75 39.1K
13:50 43.75 43.75 43.63 43.68 48.4K
13:55 43.69 43.70 43.56 43.56 40.9K
14:00 43.52 43.62 43.50 43.62 50.9K
14:05 43.62 43.62 43.56 43.57 23.6K
14:10 43.57 43.60 43.55 43.55 27.7K
14:15 43.55 43.59 43.55 43.56 24.9K
14:20 43.56 43.62 43.56 43.57 41.2K
14:25 43.57 43.58 43.53 43.57 37.8K
14:30 43.57 43.63 43.52 43.55 41.1K
14:35 43.54 43.55 43.51 43.51 22.4K
14:40 43.51 43.54 43.51 43.52 16.8K
14:45 43.51 43.55 43.51 43.53 46.7K
14:50 43.53 43.53 43.45 43.46 64.7K
14:55 43.46 43.47 43.41 43.42 48.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 43.60 43.83 43.31 43.31 2.7M
2025-09-29 43.49 43.94 42.90 43.78 3.1M
2025-09-26 43.43 44.00 43.25 43.42 2.4M
2025-09-25 44.08 44.29 43.60 43.62 3.0M
2025-09-24 44.00 44.27 43.73 44.20 2.7M
2025-09-23 44.06 44.44 43.36 43.99 3.7M
2025-09-22 44.44 44.63 44.00 44.16 2.5M
2025-09-19 44.80 44.85 43.88 44.48 5.6M
2025-09-18 45.58 46.28 44.75 44.99 4.5M
2025-09-17 46.15 46.37 45.44 45.58 3.6M
2025-09-16 45.98 46.38 45.58 46.20 3.6M
2025-09-15 45.74 46.00 45.28 45.83 3.0M
2025-09-12 46.84 47.33 45.81 45.86 6.3M
2025-09-11 46.40 46.90 46.04 46.88 4.6M
2025-09-10 46.95 47.44 46.39 46.66 3.6M
2025-09-09 46.60 47.52 46.23 47.01 4.9M
2025-09-08 46.48 47.26 46.17 46.92 5.5M
2025-09-05 45.82 46.40 45.18 46.39 4.2M
2025-09-04 45.28 45.90 44.83 45.74 5.1M
2025-09-03 46.52 47.10 45.09 45.29 5.0M
2025-09-02 47.06 47.91 46.18 46.40 6.5M
2025-09-01 46.71 47.55 46.10 47.01 5.7M
2025-08-29 46.40 48.00 46.10 47.04 9.0M
2025-08-28 46.52 46.98 44.88 46.49 8.6M
2025-08-27 48.02 48.23 46.45 46.52 9.5M
2025-08-26 48.61 49.30 47.85 48.01 11.5M
2025-08-25 45.70 49.88 45.55 49.01 16.9M
2025-08-22 44.72 45.45 44.39 45.40 6.8M
2025-08-21 46.02 46.13 44.70 44.71 10.4M
2025-08-20 43.64 46.50 43.47 45.98 16.0M
2025-08-19 42.51 45.06 42.51 44.05 14.6M
2025-08-18 42.48 42.79 42.16 42.51 5.2M
2025-08-15 41.86 42.35 41.61 42.20 4.2M
2025-08-14 41.97 42.65 41.79 41.90 5.7M
2025-08-13 41.99 42.12 41.45 41.99 4.2M
2025-08-12 42.10 42.45 41.68 41.78 5.2M
2025-08-11 41.85 43.50 41.85 43.04 7.5M
2025-08-08 42.02 42.02 41.66 41.83 2.3M
2025-08-07 42.00 42.27 41.95 42.01 2.6M
2025-08-06 42.19 42.20 41.71 41.95 1.8M
2025-08-05 41.42 42.08 41.40 41.85 2.3M
2025-08-04 41.25 41.44 41.00 41.43 2.1M
2025-08-01 41.40 41.66 41.31 41.45 1.8M
2025-07-31 42.16 42.23 41.28 41.39 3.9M
2025-07-30 42.63 43.03 42.20 42.28 4.8M
2025-07-29 42.51 42.73 42.22 42.59 2.4M
2025-07-28 42.70 42.88 42.26 42.74 3.6M
2025-07-25 43.12 43.28 42.60 42.69 4.3M
2025-07-24 42.45 43.12 42.40 43.12 5.2M
2025-07-23 42.98 43.20 42.38 42.45 4.8M
2025-07-22 41.90 43.22 41.87 42.98 8.2M
2025-07-21 41.99 42.09 41.70 41.90 3.3M
2025-07-18 41.81 42.39 41.81 41.98 4.0M
2025-07-17 42.02 42.79 41.60 41.81 4.0M
2025-07-16 40.94 42.80 40.72 42.09 6.3M
2025-07-15 41.29 41.73 40.87 40.94 6.3M
2025-07-14 42.60 42.64 42.10 42.45 3.2M
2025-07-11 42.37 43.09 42.20 42.60 5.4M
2025-07-10 41.80 42.50 41.79 42.38 2.9M
2025-07-09 42.11 42.60 41.95 42.05 3.2M
2025-07-08 41.88 42.13 41.65 42.11 2.5M
2025-07-07 41.90 41.96 41.62 41.75 1.5M
2025-07-04 42.08 42.48 41.80 41.95 2.5M
2025-07-03 42.24 42.75 42.12 42.24 2.8M
2025-07-02 41.90 42.77 41.80 42.24 4.3M
2025-07-01 42.20 42.31 41.80 41.88 3.3M
2025-06-30 41.43 43.37 41.21 42.64 6.5M
2025-06-27 41.63 41.73 41.41 41.43 2.3M
2025-06-26 41.82 42.18 41.53 41.61 3.4M
2025-06-25 41.50 41.85 40.88 41.80 4.0M
2025-06-24 41.10 41.49 40.98 41.42 2.8M
2025-06-23 40.81 41.13 40.00 40.96 3.3M
2025-06-20 40.70 41.88 40.70 41.36 5.4M
2025-06-19 40.51 41.21 40.50 40.55 2.7M
2025-06-18 40.91 42.00 40.91 41.02 4.9M
2025-06-17 40.96 41.18 40.37 40.48 3.7M
2025-06-16 41.00 41.15 40.00 40.95 5.4M
2025-06-13 42.88 42.88 41.41 41.44 4.2M
2025-06-12 43.21 43.25 42.87 42.94 2.3M
2025-06-11 43.01 43.55 42.93 43.31 2.0M
2025-06-10 43.21 43.55 42.64 43.02 2.5M
2025-06-09 43.03 43.53 43.03 43.42 2.0M
2025-06-06 43.40 43.85 43.26 43.41 2.0M
2025-06-05 43.46 43.75 43.21 43.40 2.6M
2025-06-04 42.91 43.73 42.91 43.47 3.3M
2025-06-03 44.36 44.37 42.82 42.89 5.9M
2025-05-30 45.00 45.00 44.33 44.44 2.0M
2025-05-29 44.88 44.99 44.46 44.99 1.8M
2025-05-28 44.89 45.23 44.50 44.83 1.9M
2025-05-27 44.83 45.28 44.65 44.89 2.0M
2025-05-26 44.60 45.01 44.21 44.86 1.8M
2025-05-23 45.18 45.34 44.67 44.68 2.9M
2025-05-22 45.70 45.78 45.17 45.18 1.7M
2025-05-21 45.87 45.98 45.55 45.76 2.0M
2025-05-20 45.82 46.08 45.55 45.88 1.5M
2025-05-19 45.50 45.94 45.05 45.84 1.9M
2025-05-16 46.07 46.12 45.75 45.83 2.0M
2025-05-15 46.90 47.05 46.00 46.14 3.3M
2025-05-14 46.46 47.60 45.80 47.07 5.4M
2025-05-13 46.89 47.02 46.43 46.55 2.7M
2025-05-12 47.00 47.06 46.40 46.59 2.6M
2025-05-09 46.93 46.96 46.50 46.79 2.0M
2025-05-08 46.60 47.19 46.31 46.95 3.0M
2025-05-07 47.20 47.34 46.31 46.65 3.1M
2025-05-06 45.89 46.51 45.50 46.49 3.0M
2025-04-30 45.63 46.45 45.41 45.55 3.5M
2025-04-29 45.40 45.64 44.64 45.39 2.8M
2025-04-28 46.30 46.52 45.60 45.65 3.6M
2025-04-25 46.71 47.26 46.31 46.42 3.0M
2025-04-24 46.71 47.37 46.62 46.72 3.6M
2025-04-23 46.74 47.07 46.01 46.87 3.6M
2025-04-22 46.65 47.10 46.60 46.67 2.5M
2025-04-21 47.08 47.20 46.73 46.90 2.7M
2025-04-18 47.22 47.48 46.73 47.08 2.1M
2025-04-17 46.67 48.46 46.57 47.38 4.3M
2025-04-16 46.75 46.98 45.91 46.94 3.2M
2025-04-15 47.10 47.39 46.58 46.96 3.1M
2025-04-14 46.99 47.64 46.83 47.14 3.5M
2025-04-11 47.38 47.59 46.80 47.12 4.4M
2025-04-10 46.83 47.94 46.27 47.77 6.7M
2025-04-09 45.50 47.15 45.08 46.68 6.8M
2025-04-08 45.60 46.71 45.52 46.23 6.5M
2025-04-07 47.00 47.86 44.33 45.15 9.2M
2025-04-03 48.10 50.49 48.01 49.25 6.8M
2025-04-02 48.88 49.20 48.21 48.48 3.7M
2025-04-01 48.78 49.47 48.40 49.00 4.8M
2025-03-31 50.41 50.83 48.45 48.76 6.6M
2025-03-28 51.05 52.00 50.85 50.85 6.0M
2025-03-27 50.94 51.50 50.71 51.01 4.1M
2025-03-26 51.75 52.47 51.15 51.16 6.2M
2025-03-25 51.66 51.93 50.71 51.93 7.0M
2025-03-24 50.62 51.97 49.90 51.97 10.6M
2025-03-21 51.04 51.94 50.00 50.49 6.9M
2025-03-20 51.86 51.96 51.00 51.12 5.3M
2025-03-19 52.04 52.67 51.62 51.77 6.8M
2025-03-18 52.98 53.22 51.85 52.26 7.2M
2025-03-17 53.50 54.68 52.16 52.23 20.2M
2025-03-14 48.44 53.32 48.44 53.32 19.2M
2025-03-13 49.55 50.16 48.31 48.47 6.4M
2025-03-12 50.70 51.20 49.47 49.56 7.3M
2025-03-11 48.52 50.60 48.37 50.60 12.2M
2025-03-10 48.21 49.17 47.88 49.07 4.8M
2025-03-07 47.20 49.70 47.12 48.83 8.8M
2025-03-06 46.50 47.93 46.41 47.62 5.9M
2025-03-05 47.00 47.10 46.10 46.59 3.3M
2025-03-04 47.40 47.40 46.26 46.89 4.4M
2025-03-03 48.55 49.78 47.35 47.49 8.8M
2025-02-28 48.45 50.37 48.00 48.52 12.5M
2025-02-27 47.90 48.99 47.65 48.57 8.1M
2025-02-26 47.59 48.10 47.08 47.94 4.9M
2025-02-25 48.59 48.64 47.56 47.59 6.6M
2025-02-24 48.50 50.60 48.37 49.20 8.3M
2025-02-21 48.56 49.79 48.15 48.87 7.1M
2025-02-20 48.15 50.00 48.15 48.56 5.8M
2025-02-19 47.50 49.00 46.88 48.33 6.7M
2025-02-18 49.30 49.43 47.50 47.59 6.9M
2025-02-17 49.26 49.72 48.60 49.48 6.4M
2025-02-14 49.30 49.88 49.08 49.26 7.6M
2025-02-13 47.28 50.72 47.28 50.25 16.3M
2025-02-12 46.00 47.29 45.93 47.28 5.0M
2025-02-11 47.45 47.88 46.07 46.40 4.7M
2025-02-10 47.30 47.59 46.71 47.54 4.7M
2025-02-07 46.30 48.00 45.70 47.25 6.7M
2025-02-06 44.91 46.05 44.91 46.00 3.9M
2025-02-05 46.32 46.41 45.15 45.40 3.4M
2025-01-27 46.61 47.46 46.30 46.32 3.3M
2025-01-24 46.52 46.98 46.19 46.51 3.3M
2025-01-23 47.22 48.26 46.96 46.99 3.4M
2025-01-22 47.39 47.74 46.70 46.75 2.9M
2025-01-21 48.80 48.87 47.35 47.78 3.3M
2025-01-20 48.38 48.98 47.80 48.38 4.8M
2025-01-17 47.46 48.08 47.04 47.81 4.0M
2025-01-16 47.12 48.45 46.86 47.39 3.7M
2025-01-15 47.05 47.77 47.05 47.29 3.3M
2025-01-14 45.91 47.48 45.91 47.48 5.4M
2025-01-13 44.88 45.94 44.81 45.82 2.7M
2025-01-10 46.40 46.86 45.42 45.43 3.2M
2025-01-09 45.94 47.19 45.82 46.59 3.8M
2025-01-08 46.50 46.77 45.02 46.15 4.1M
2025-01-07 45.91 46.54 45.56 46.53 4.0M
2025-01-06 46.00 46.97 45.28 45.75 6.6M
2025-01-03 50.50 50.99 47.69 47.83 7.5M
2025-01-02 53.19 53.19 50.09 50.50 7.1M