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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 121.91 | 122.08 | 119.93 | 120.42 | -1.36% | 34.61 | 0.70% |
| 2025-05-23 | 122.94 | 123.52 | 122.08 | 122.08 | -0.73% | 19.37 | 0.39% |
| 2025-05-22 | 123.15 | 123.34 | 122.74 | 122.97 | -0.13% | 12.40 | 0.25% |
| 2025-05-21 | 123.01 | 123.73 | 122.89 | 123.14 | +0.10% | 18.33 | 0.37% |
| 2025-05-20 | 122.89 | 123.49 | 122.77 | 123.01 | -0.13% | 20.58 | 0.41% |
| 2025-05-19 | 123.08 | 123.94 | 122.77 | 123.17 | -1.36% | 30.63 | 0.61% |
| 2025-05-16 | 127.06 | 127.26 | 124.84 | 124.87 | -1.94% | 22.89 | 0.45% |
| 2025-05-15 | 128.61 | 129.17 | 127.28 | 127.34 | -1.18% | 19.48 | 0.37% |
| 2025-05-14 | 126.42 | 130.68 | 125.91 | 128.85 | +1.71% | 39.32 | 0.75% |
| 2025-05-13 | 127.33 | 127.33 | 126.16 | 126.69 | +0.01% | 16.00 | 0.31% |
| 2025-05-12 | 125.75 | 126.94 | 125.27 | 126.67 | +1.06% | 21.82 | 0.42% |
| 2025-05-09 | 125.56 | 125.84 | 124.80 | 125.35 | -0.17% | 14.55 | 0.28% |
| 2025-05-08 | 123.57 | 126.70 | 123.16 | 125.56 | +1.39% | 27.35 | 0.54% |
| 2025-05-07 | 124.70 | 125.57 | 123.65 | 123.83 | +0.39% | 19.91 | 0.39% |
| 2025-05-06 | 122.89 | 123.41 | 122.00 | 123.36 | +0.61% | 18.89 | 0.38% |