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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 120.95 | 122.89 | 120.95 | 121.58 | +0.53% | 40.88 | 0.84% |
| 2025-08-18 | 120.30 | 121.82 | 120.02 | 120.93 | +0.53% | 31.64 | 0.66% |
| 2025-08-15 | 119.75 | 120.49 | 119.13 | 120.30 | +0.21% | 23.76 | 0.50% |
| 2025-08-14 | 120.38 | 122.01 | 119.98 | 120.05 | -0.28% | 24.61 | 0.51% |
| 2025-08-13 | 120.21 | 120.66 | 119.73 | 120.39 | 0.00% | 19.16 | 0.40% |
| 2025-08-12 | 121.08 | 122.48 | 120.21 | 120.39 | -0.61% | 26.25 | 0.54% |
| 2025-08-11 | 119.37 | 121.52 | 119.33 | 121.12 | +1.41% | 22.58 | 0.47% |
| 2025-08-08 | 119.76 | 120.08 | 119.19 | 119.44 | -0.27% | 10.09 | 0.21% |
| 2025-08-07 | 119.35 | 120.34 | 119.18 | 119.76 | +0.32% | 14.20 | 0.30% |
| 2025-08-06 | 119.20 | 119.71 | 118.73 | 119.38 | +0.17% | 14.61 | 0.31% |
| 2025-08-05 | 118.20 | 119.44 | 118.20 | 119.18 | +0.85% | 16.98 | 0.36% |
| 2025-08-04 | 117.89 | 118.47 | 117.71 | 118.17 | -0.07% | 10.38 | 0.22% |
| 2025-08-01 | 118.38 | 118.85 | 117.65 | 118.25 | -0.12% | 14.91 | 0.32% |
| 2025-07-31 | 121.20 | 121.28 | 118.10 | 118.39 | -2.71% | 37.18 | 0.79% |
| 2025-07-30 | 120.75 | 122.30 | 120.48 | 121.69 | +0.81% | 27.90 | 0.58% |
| 2025-07-29 | 120.69 | 121.17 | 119.42 | 120.71 | -0.44% | 22.77 | 0.48% |
| 2025-07-28 | 120.71 | 121.35 | 119.22 | 121.24 | +0.42% | 21.96 | 0.46% |
| 2025-07-25 | 122.69 | 122.74 | 120.66 | 120.73 | -1.60% | 22.85 | 0.47% |
| 2025-07-24 | 122.30 | 122.90 | 121.67 | 122.69 | +0.28% | 19.56 | 0.40% |
| 2025-07-23 | 122.84 | 123.99 | 122.28 | 122.35 | -0.26% | 28.88 | 0.59% |