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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 119.77 | 123.03 | 119.77 | 122.67 | +2.42% | 37.85 | 0.78% |
| 2025-07-21 | 120.96 | 120.97 | 119.47 | 119.77 | -0.99% | 23.04 | 0.48% |
| 2025-07-18 | 120.08 | 121.81 | 119.09 | 120.96 | +0.92% | 25.98 | 0.54% |
| 2025-07-17 | 119.35 | 120.14 | 118.95 | 119.86 | +0.43% | 21.72 | 0.45% |
| 2025-07-16 | 118.70 | 119.92 | 118.70 | 119.35 | +0.22% | 22.38 | 0.46% |
| 2025-07-15 | 118.91 | 119.57 | 118.43 | 119.08 | -0.33% | 24.15 | 0.50% |
| 2025-07-14 | 118.47 | 119.59 | 117.55 | 119.47 | +0.89% | 27.34 | 0.56% |
| 2025-07-11 | 116.76 | 119.06 | 116.43 | 118.41 | +1.40% | 35.63 | 0.74% |
| 2025-07-10 | 115.30 | 117.06 | 115.17 | 116.77 | +0.81% | 19.84 | 0.42% |
| 2025-07-09 | 115.11 | 117.03 | 114.78 | 115.84 | +0.68% | 24.83 | 0.52% |
| 2025-07-08 | 114.17 | 115.14 | 114.15 | 115.06 | +0.73% | 14.05 | 0.30% |
| 2025-07-07 | 114.52 | 114.81 | 114.13 | 114.23 | -0.40% | 10.30 | 0.22% |
| 2025-07-04 | 113.64 | 115.03 | 113.54 | 114.69 | +0.64% | 20.49 | 0.44% |
| 2025-07-03 | 113.53 | 114.15 | 113.27 | 113.95 | +0.37% | 14.64 | 0.32% |
| 2025-07-02 | 113.01 | 114.22 | 112.90 | 113.53 | +0.46% | 18.41 | 0.40% |
| 2025-07-01 | 113.35 | 113.35 | 112.68 | 113.01 | -0.23% | 14.49 | 0.31% |
| 2025-06-30 | 113.53 | 113.92 | 112.68 | 113.27 | -0.23% | 26.61 | 0.58% |
| 2025-06-27 | 114.04 | 114.25 | 113.40 | 113.53 | -0.46% | 19.14 | 0.41% |
| 2025-06-26 | 114.42 | 114.92 | 113.96 | 114.06 | -0.37% | 19.97 | 0.43% |
| 2025-06-25 | 114.32 | 114.52 | 113.25 | 114.49 | +0.36% | 21.36 | 0.46% |