五粮液 sz.000858
84.03
-1.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 85.58 | 85.60 | 84.03 | 84.03 | -1.55% | 21.96 | 0.67% |
| 2026-05-21 | 85.51 | 87.20 | 85.23 | 85.35 | -0.14% | 28.12 | 0.84% |
| 2026-05-20 | 85.21 | 86.06 | 84.54 | 85.47 | -0.36% | 25.99 | 0.78% |
| 2026-05-19 | 85.80 | 87.25 | 85.41 | 85.78 | +0.25% | 26.30 | 0.79% |
| 2026-05-18 | 86.65 | 86.65 | 85.20 | 85.57 | -1.50% | 33.74 | 1.01% |
| 2026-05-15 | 88.00 | 88.08 | 86.62 | 86.87 | -2.38% | 31.46 | 0.93% |
| 2026-05-14 | 88.81 | 91.28 | 87.78 | 88.99 | -0.18% | 44.78 | 1.30% |
| 2026-05-13 | 90.57 | 90.83 | 88.74 | 89.15 | -1.56% | 41.74 | 1.20% |
| 2026-05-12 | 91.80 | 91.93 | 90.50 | 90.56 | -1.36% | 33.88 | 0.96% |
| 2026-05-11 | 92.03 | 92.29 | 91.37 | 91.81 | -0.35% | 24.70 | 0.69% |
| 2026-05-08 | 92.60 | 92.80 | 91.66 | 92.13 | -0.51% | 23.96 | 0.67% |
| 2026-05-07 | 92.43 | 93.85 | 92.43 | 92.60 | +0.37% | 49.86 | 1.38% |
| 2026-05-06 | 90.78 | 94.50 | 90.10 | 92.26 | -4.96% | 79.89 | 2.25% |
| 2026-04-30 | 97.74 | 97.95 | 97.00 | 97.08 | -1.28% | 24.14 | 0.64% |
| 2026-04-29 | 97.88 | 98.58 | 97.04 | 98.34 | -1.86% | 33.17 | 0.87% |
| 2026-04-28 | 100.08 | 100.29 | 99.90 | 100.20 | 0.00% | 12.34 | 0.32% |
| 2026-04-27 | 100.50 | 100.53 | 100.05 | 100.20 | -1.06% | 19.14 | 0.49% |
| 2026-04-24 | 100.65 | 101.92 | 100.30 | 101.27 | +0.09% | 13.61 | 0.35% |
| 2026-04-23 | 100.64 | 102.30 | 100.56 | 101.18 | +0.54% | 17.64 | 0.45% |
| 2026-04-22 | 101.00 | 101.08 | 100.46 | 100.64 | -0.53% | 14.53 | 0.37% |