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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 112.95 | 114.31 | 112.79 | 114.08 | +1.24% | 21.39 | 0.46% |
| 2025-06-23 | 113.27 | 113.45 | 112.21 | 112.68 | -1.07% | 20.53 | 0.45% |
| 2025-06-20 | 111.93 | 114.32 | 111.82 | 113.90 | +1.94% | 35.36 | 0.76% |
| 2025-06-19 | 111.98 | 112.84 | 111.55 | 111.72 | -0.89% | 19.27 | 0.42% |
| 2025-06-18 | 113.07 | 113.78 | 112.29 | 112.72 | +0.53% | 23.79 | 0.52% |
| 2025-06-17 | 112.61 | 113.21 | 111.87 | 112.13 | -0.47% | 23.17 | 0.51% |
| 2025-06-16 | 112.25 | 112.83 | 111.46 | 112.67 | -0.71% | 31.92 | 0.70% |
| 2025-06-13 | 116.12 | 116.13 | 113.38 | 113.48 | -2.76% | 43.95 | 0.95% |
| 2025-06-12 | 118.60 | 118.65 | 116.58 | 116.70 | -1.76% | 46.81 | 0.98% |
| 2025-06-11 | 118.51 | 119.27 | 118.32 | 118.79 | +0.25% | 18.16 | 0.37% |
| 2025-06-10 | 118.89 | 119.17 | 118.39 | 118.50 | -0.46% | 21.32 | 0.44% |
| 2025-06-09 | 119.16 | 119.27 | 118.71 | 119.04 | -0.10% | 24.78 | 0.51% |
| 2025-06-06 | 119.05 | 119.89 | 118.79 | 119.16 | +0.05% | 14.89 | 0.31% |
| 2025-06-05 | 118.65 | 119.55 | 118.31 | 119.11 | +0.39% | 25.26 | 0.52% |
| 2025-06-04 | 118.77 | 119.29 | 118.22 | 118.65 | -0.10% | 24.10 | 0.50% |
| 2025-06-03 | 119.25 | 119.60 | 118.67 | 118.77 | -1.39% | 29.66 | 0.61% |
| 2025-05-30 | 120.98 | 121.51 | 120.03 | 120.45 | -0.69% | 18.58 | 0.38% |
| 2025-05-29 | 120.60 | 121.46 | 119.94 | 121.29 | +0.32% | 20.36 | 0.41% |
| 2025-05-28 | 120.32 | 121.11 | 119.55 | 120.91 | +0.60% | 22.91 | 0.47% |
| 2025-05-27 | 120.30 | 120.94 | 119.93 | 120.18 | -0.20% | 19.09 | 0.39% |