水井坊(600779)股票信息
| 股票代码 | 600779 |
| 股票名称 | 水井坊 |
| 最新价/元 | 41.42 |
| 涨跌额/元 | -1.87 |
| 涨跌幅/% | -4.32 |
| 买入/元 | 41.41 |
| 卖出/元 | 41.42 |
| 昨收/元 | 43.29 |
| 今开/元 | 42.30 |
| 最高/元 | 42.96 |
| 最低/元 | 40.84 |
| 成交量/手 | 74681.64 |
| 成交额/万 | 31101.05 |
| 股净值/元 | 15.90 |
| 市净率 | 4.91 |
| 总市值/万 | 2022792.91 |
| 流通值/万 | 2022792.91 |
| 换手率/% | 1.53 |
| 入市日期 | 1996-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
水井坊(600779)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 42.30 | 41.42 | -1.87 | -4.32 | 74681.64 | 31101.05 | 1.53 |
| 2024-10-10 | 44.00 | 43.29 | -1.73 | -3.84 | 124676.58 | 54537.21 | 2.55 |
| 2024-10-09 | 48.43 | 45.02 | -5.00 | -10.00 | 142861.42 | 65569.40 | 2.93 |
| 2024-10-08 | 50.52 | 50.02 | 4.09 | 8.91 | 220512.82 | 108341.75 | 4.52 |
| 2024-09-30 | 45.93 | 45.93 | 4.18 | 10.01 | 131177.60 | 59825.00 | 2.69 |
| 2024-09-27 | 39.55 | 41.75 | 3.80 | 10.01 | 136464.21 | 55533.32 | 2.79 |
| 2024-09-26 | 34.22 | 37.95 | 3.45 | 10.00 | 133347.32 | 48725.90 | 2.73 |
| 2024-09-25 | 35.64 | 34.50 | -0.73 | -2.07 | 67579.82 | 23819.05 | 1.38 |
| 2024-09-24 | 34.31 | 35.23 | 1.05 | 3.07 | 56318.56 | 19596.37 | 1.15 |
| 2024-09-23 | 33.75 | 34.18 | 0.28 | 0.83 | 46687.69 | 15934.24 | 0.96 |
| 2024-09-20 | 33.00 | 33.90 | 0.72 | 2.17 | 50077.87 | 16810.94 | 1.03 |
| 2024-09-19 | 31.00 | 33.18 | 2.17 | 7.00 | 85286.53 | 27963.68 | 1.75 |
| 2024-09-18 | 30.73 | 31.01 | 0.28 | 0.91 | 19441.58 | 5981.36 | 0.40 |
| 2024-09-13 | 31.61 | 30.73 | -0.88 | -2.78 | 26421.07 | 8217.12 | 0.54 |
| 2024-09-12 | 32.36 | 31.61 | -0.81 | -2.50 | 28431.29 | 9081.33 | 0.58 |
| 2024-09-11 | 32.15 | 32.42 | 0.01 | 0.03 | 14715.00 | 4771.25 | 0.30 |
| 2024-09-10 | 32.10 | 32.41 | 0.33 | 1.03 | 19451.64 | 6275.79 | 0.40 |
| 2024-09-09 | 31.96 | 32.08 | -0.06 | -0.19 | 15072.63 | 4827.53 | 0.31 |
| 2024-09-06 | 32.61 | 32.14 | -0.62 | -1.89 | 13078.38 | 4232.93 | 0.27 |
| 2024-09-05 | 32.35 | 32.76 | 0.45 | 1.39 | 21175.00 | 6901.39 | 0.43 |
| 2024-09-04 | 32.11 | 32.31 | 0.06 | 0.19 | 20619.45 | 6673.23 | 0.42 |
| 2024-09-03 | 31.67 | 32.25 | 0.54 | 1.70 | 25584.68 | 8233.75 | 0.52 |
| 2024-09-02 | 33.00 | 31.71 | -1.52 | -4.57 | 40698.00 | 13108.44 | 0.83 |
| 2024-08-30 | 32.49 | 33.23 | 0.44 | 1.34 | 63805.86 | 21282.45 | 1.31 |
| 2024-08-29 | 31.86 | 32.79 | 0.83 | 2.60 | 27129.11 | 8805.10 | 0.56 |
| 2024-08-28 | 32.41 | 31.96 | -0.57 | -1.75 | 19509.71 | 6227.34 | 0.40 |
| 2024-08-27 | 32.60 | 32.53 | -0.29 | -0.88 | 14420.17 | 4684.62 | 0.30 |
| 2024-08-26 | 32.71 | 32.82 | 0.11 | 0.34 | 20104.58 | 6595.76 | 0.41 |
| 2024-08-23 | 32.48 | 32.71 | 0.16 | 0.49 | 19260.50 | 6310.82 | 0.39 |
| 2024-08-22 | 33.39 | 32.55 | -1.05 | -3.13 | 30534.86 | 10006.48 | 0.63 |
| 2024-08-21 | 33.60 | 33.60 | -0.38 | -1.12 | 19492.64 | 6568.14 | 0.40 |
| 2024-08-20 | 34.44 | 33.98 | -0.52 | -1.51 | 20384.69 | 6947.94 | 0.42 |
| 2024-08-19 | 34.60 | 34.50 | -0.12 | -0.35 | 18776.60 | 6510.99 | 0.38 |
| 2024-08-16 | 35.45 | 34.62 | -0.75 | -2.12 | 34320.58 | 11950.83 | 0.70 |
| 2024-08-15 | 35.04 | 35.37 | 0.20 | 0.57 | 20453.12 | 7215.66 | 0.42 |
| 2024-08-14 | 35.70 | 35.17 | -0.57 | -1.60 | 19707.38 | 6949.19 | 0.40 |
| 2024-08-13 | 36.03 | 35.74 | -0.41 | -1.13 | 23118.22 | 8228.13 | 0.47 |
| 2024-08-12 | 36.10 | 36.15 | -0.03 | -0.08 | 23814.00 | 8577.86 | 0.49 |
| 2024-08-09 | 36.99 | 36.18 | -0.54 | -1.47 | 34342.36 | 12591.97 | 0.70 |
| 2024-08-08 | 36.50 | 36.72 | 0.07 | 0.19 | 49617.87 | 18309.56 | 1.02 |
| 2024-08-07 | 36.67 | 36.65 | -0.02 | -0.06 | 33917.72 | 12388.08 | 0.69 |
| 2024-08-06 | 36.32 | 36.67 | 0.65 | 1.81 | 37797.85 | 13761.91 | 0.77 |
| 2024-08-05 | 35.69 | 36.02 | 0.32 | 0.90 | 55364.57 | 20176.18 | 1.13 |
| 2024-08-02 | 35.88 | 35.70 | -0.29 | -0.81 | 29761.65 | 10697.82 | 0.61 |
| 2024-08-01 | 36.62 | 35.99 | -0.63 | -1.72 | 47513.78 | 17104.10 | 0.97 |
| 2024-07-31 | 36.00 | 37.53 | 1.28 | 3.53 | 61353.05 | 22782.94 | 1.26 |
| 2024-07-30 | 36.00 | 36.25 | -0.16 | -0.44 | 36704.15 | 13223.90 | 0.75 |
| 2024-07-29 | 36.80 | 36.41 | 0.57 | 1.59 | 64478.42 | 23934.72 | 1.32 |
| 2024-07-26 | 35.72 | 35.84 | 0.10 | 0.28 | 23805.01 | 8517.42 | 0.49 |
| 2024-07-25 | 35.60 | 35.74 | 0.23 | 0.65 | 20325.97 | 7309.43 | 0.42 |
| 2024-07-24 | 35.94 | 35.51 | -0.47 | -1.31 | 18543.25 | 6603.75 | 0.38 |
| 2024-07-23 | 37.01 | 35.98 | -1.08 | -2.91 | 22229.91 | 8096.20 | 0.46 |
| 2024-07-22 | 37.54 | 37.06 | -0.48 | -1.28 | 24692.31 | 9168.14 | 0.51 |
| 2024-07-19 | 37.02 | 37.54 | 0.32 | 0.86 | 27562.19 | 10276.52 | 0.56 |
| 2024-07-18 | 37.07 | 37.22 | -0.01 | -0.03 | 25468.21 | 9480.08 | 0.52 |
| 2024-07-17 | 36.56 | 37.23 | 0.45 | 1.22 | 26609.76 | 9858.73 | 0.54 |
| 2024-07-16 | 37.01 | 36.78 | -0.34 | -0.92 | 23020.54 | 8461.06 | 0.47 |
| 2024-07-15 | 37.00 | 37.12 | -0.17 | -0.46 | 15874.42 | 5906.54 | 0.33 |
| 2024-07-12 | 37.24 | 37.29 | 0.15 | 0.40 | 23599.68 | 8787.65 | 0.48 |
| 2024-07-11 | 36.16 | 37.14 | 1.41 | 3.95 | 36542.06 | 13504.36 | 0.75 |
| 2024-07-10 | 35.15 | 35.73 | 0.22 | 0.62 | 22495.01 | 8081.76 | 0.46 |
| 2024-07-09 | 34.84 | 35.51 | 0.67 | 1.92 | 29482.31 | 10311.43 | 0.60 |
| 2024-07-08 | 36.08 | 34.84 | -1.40 | -3.86 | 34475.23 | 12156.35 | 0.71 |
| 2024-07-05 | 36.61 | 36.24 | -0.42 | -1.15 | 25738.20 | 9305.92 | 0.53 |
| 2024-07-04 | 38.16 | 36.66 | -1.50 | -3.93 | 33185.06 | 12357.52 | 0.68 |
| 2024-07-03 | 38.41 | 38.16 | -0.34 | -0.88 | 20142.00 | 7723.23 | 0.41 |
| 2024-07-02 | 37.54 | 38.50 | 0.88 | 2.34 | 33675.87 | 12893.35 | 0.69 |
| 2024-07-01 | 37.59 | 37.62 | -0.01 | -0.03 | 21478.86 | 8021.77 | 0.44 |
| 2024-06-28 | 38.20 | 37.63 | -0.73 | -1.90 | 26426.20 | 10057.56 | 0.54 |
| 2024-06-27 | 38.95 | 38.36 | -0.63 | -1.62 | 17273.30 | 6650.43 | 0.35 |
| 2024-06-26 | 37.81 | 38.99 | 0.95 | 2.50 | 30145.37 | 11610.51 | 0.62 |
| 2024-06-25 | 38.85 | 38.04 | -0.76 | -1.96 | 40313.50 | 15454.57 | 0.83 |
| 2024-06-24 | 39.00 | 38.80 | -1.21 | -3.02 | 44835.85 | 17466.22 | 0.92 |
| 2024-06-21 | 41.28 | 40.01 | -1.25 | -3.03 | 32846.85 | 13257.34 | 0.67 |
| 2024-06-20 | 42.11 | 41.26 | -1.06 | -2.51 | 27566.01 | 11489.06 | 0.56 |
| 2024-06-19 | 42.21 | 42.32 | 0.05 | 0.12 | 24036.87 | 10189.78 | 0.49 |
| 2024-06-18 | 42.20 | 42.27 | -0.15 | -0.35 | 23209.62 | 9838.97 | 0.48 |
| 2024-06-17 | 42.11 | 42.42 | -0.19 | -0.45 | 27910.51 | 11753.00 | 0.57 |
| 2024-06-14 | 42.75 | 42.61 | -0.31 | -0.72 | 47806.16 | 20133.25 | 0.98 |
| 2024-06-13 | 43.37 | 42.92 | -0.33 | -0.76 | 21521.74 | 9248.27 | 0.44 |
| 2024-06-12 | 43.14 | 43.25 | -0.14 | -0.32 | 26621.50 | 11517.79 | 0.55 |
| 2024-06-11 | 43.15 | 43.39 | -0.11 | -0.25 | 22872.84 | 9850.42 | 0.47 |
| 2024-06-07 | 44.15 | 43.50 | -0.42 | -0.96 | 23823.15 | 10398.82 | 0.49 |
| 2024-06-06 | 44.36 | 43.92 | -0.54 | -1.22 | 23338.50 | 10281.12 | 0.48 |
| 2024-06-05 | 44.66 | 44.46 | -0.31 | -0.69 | 22567.49 | 10086.82 | 0.46 |
| 2024-06-04 | 44.19 | 44.77 | 0.68 | 1.54 | 23002.36 | 10216.22 | 0.47 |
| 2024-06-03 | 45.20 | 44.09 | -1.14 | -2.52 | 40882.63 | 18135.57 | 0.84 |
| 2024-05-31 | 45.20 | 45.23 | 0.01 | 0.02 | 20264.22 | 9198.62 | 0.41 |
| 2024-05-30 | 45.74 | 45.22 | -0.54 | -1.18 | 23306.01 | 10543.46 | 0.48 |
| 2024-05-29 | 45.62 | 45.76 | -0.06 | -0.13 | 20760.00 | 9502.38 | 0.43 |
| 2024-05-28 | 46.63 | 45.82 | -0.83 | -1.78 | 27435.40 | 12624.05 | 0.56 |
| 2024-05-27 | 46.20 | 46.65 | 0.32 | 0.69 | 25507.35 | 11829.73 | 0.52 |
| 2024-05-24 | 47.19 | 46.33 | -0.85 | -1.80 | 32887.38 | 15379.73 | 0.67 |
| 2024-05-23 | 48.48 | 47.18 | -1.34 | -2.76 | 40749.54 | 19385.70 | 0.83 |
| 2024-05-22 | 49.12 | 48.52 | -0.56 | -1.14 | 36156.70 | 17582.17 | 0.74 |
| 2024-05-21 | 48.55 | 49.08 | 0.53 | 1.09 | 52524.09 | 25642.89 | 1.08 |
| 2024-05-20 | 47.10 | 48.55 | 1.42 | 3.01 | 99627.30 | 48598.02 | 2.04 |
| 2024-05-17 | 46.29 | 47.13 | 0.70 | 1.51 | 47977.00 | 22321.64 | 0.98 |
| 2024-05-16 | 46.20 | 46.43 | 0.46 | 1.00 | 48204.08 | 22384.24 | 0.99 |
| 2024-05-15 | 45.90 | 45.97 | 0.08 | 0.17 | 24291.39 | 11170.55 | 0.50 |
日K线
周K线
月K线
