水井坊

sh600779 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.90

涨跌幅

-4.78%

成交量

7,730,300 股

成交额

209,498,672 元

换手率

1.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.54	26.90	27.69	26.60	-4.78%	7,730,300	209,498,672	1.59
2026-10-13	27.00	28.25	29.90	26.95	+3.86%	11,508,200	328,035,616	2.36
2026-10-12	26.16	27.20	28.00	26.04	+3.66%	3,057,000	81,979,736	0.63
2026-10-09	26.04	26.24	26.38	25.71	+0.96%	1,476,000	38,382,076	0.30
2026-10-08	26.07	25.99	26.24	25.81	-0.73%	1,274,800	33,174,544	0.26
2026-09-30	25.90	26.18	26.49	25.73	+1.75%	2,038,000	53,294,184	0.42
2026-09-29	26.15	25.73	26.28	25.71	-0.96%	1,238,700	32,026,798	0.25
2026-09-28	26.21	25.98	26.45	25.95	-0.88%	1,252,600	32,721,064	0.26
2026-09-24	26.61	26.21	26.86	26.20	-1.84%	1,752,400	46,246,836	0.36
2026-09-23	26.72	26.70	27.25	26.70	-0.19%	2,897,600	78,233,688	0.59
2026-09-22	26.60	26.75	27.15	26.47	+0.00%	2,397,400	64,102,732	0.49
2026-09-21	25.92	26.75	26.84	25.87	+3.20%	3,021,100	80,029,872	0.62
2026-09-18	25.50	25.92	26.15	25.46	+2.13%	2,015,900	52,056,192	0.41
2026-09-17	25.60	25.38	25.72	25.33	-1.13%	1,474,900	37,538,120	0.30
2026-09-16	25.80	25.67	25.83	25.40	-0.70%	1,696,700	43,420,396	0.35
2026-09-15	25.86	25.85	26.13	25.83	-0.54%	1,438,900	37,361,732	0.30
2026-09-14	25.87	25.99	26.13	25.85	+0.15%	840,200	21,845,092	0.17
2026-09-11	26.50	25.95	26.55	25.76	-2.30%	2,385,400	62,084,476	0.49
2026-09-10	27.20	26.56	27.20	26.51	-2.35%	3,094,400	82,703,296	0.63
2026-09-09	27.30	27.20	27.43	27.04	-0.44%	1,680,900	45,784,896	0.34
2026-09-08	27.21	27.32	27.40	27.14	+0.40%	1,480,900	40,412,656	0.30
2026-09-07	27.05	27.21	27.27	26.88	+0.07%	1,575,000	42,661,164	0.32
2026-09-04	26.76	27.19	27.45	26.76	+1.46%	3,290,700	89,619,824	0.68
2026-09-03	26.91	26.80	27.25	26.75	-0.70%	2,296,900	61,918,584	0.47
2026-09-02	27.20	26.99	27.40	26.85	-1.17%	1,811,400	49,042,752	0.37
2026-09-01	26.91	27.31	27.76	26.88	+1.56%	3,247,100	88,678,120	0.67
2026-08-31	27.20	26.89	27.32	26.83	-1.14%	2,238,900	60,302,800	0.46
2026-08-28	26.90	27.20	27.30	26.80	+0.85%	2,001,000	54,273,744	0.41
2026-08-27	27.14	26.97	27.14	26.80	-0.63%	1,605,400	43,204,784	0.33
2026-08-26	26.90	27.14	27.39	26.87	-0.04%	1,249,300	33,892,836	0.26

需要全历史数据与程序化访问？查看水井坊日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600779 获取全部历史日线。