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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 101.30 | 101.82 | 101.00 | 101.18 | -0.17% | 10.96 | 0.28% |
| 2026-04-20 | 101.82 | 101.95 | 101.05 | 101.35 | -0.50% | 11.86 | 0.30% |
| 2026-04-17 | 101.50 | 102.25 | 101.20 | 101.86 | -1.53% | 17.05 | 0.43% |
| 2026-04-16 | 103.50 | 104.00 | 103.22 | 103.44 | -0.11% | 9.34 | 0.23% |
| 2026-04-15 | 102.90 | 103.99 | 102.68 | 103.55 | +0.44% | 11.96 | 0.30% |
| 2026-04-14 | 102.42 | 103.40 | 101.88 | 103.10 | +0.66% | 12.38 | 0.31% |
| 2026-04-13 | 101.64 | 102.45 | 101.08 | 102.42 | +0.34% | 12.47 | 0.32% |
| 2026-04-10 | 102.61 | 102.95 | 102.00 | 102.07 | -0.52% | 12.54 | 0.32% |
| 2026-04-09 | 103.38 | 103.69 | 102.50 | 102.60 | -1.53% | 10.13 | 0.25% |
| 2026-04-08 | 103.90 | 104.20 | 103.51 | 104.19 | +1.05% | 10.17 | 0.25% |
| 2026-04-07 | 103.40 | 103.90 | 102.35 | 103.11 | -0.37% | 8.40 | 0.21% |
| 2026-04-03 | 104.97 | 104.97 | 103.29 | 103.49 | -1.44% | 8.64 | 0.21% |
| 2026-04-02 | 104.00 | 105.26 | 103.88 | 105.00 | +0.58% | 15.89 | 0.39% |
| 2026-04-01 | 103.97 | 105.18 | 103.39 | 104.39 | +1.08% | 12.80 | 0.32% |
| 2026-03-31 | 105.00 | 105.80 | 103.27 | 103.27 | -0.18% | 18.65 | 0.46% |
| 2026-03-30 | 101.99 | 103.90 | 101.80 | 103.46 | +0.79% | 12.87 | 0.32% |
| 2026-03-27 | 100.50 | 102.88 | 100.41 | 102.65 | +1.35% | 10.53 | 0.27% |
| 2026-03-26 | 102.20 | 102.89 | 101.28 | 101.28 | -1.14% | 9.78 | 0.25% |
| 2026-03-25 | 101.35 | 102.58 | 100.88 | 102.45 | +1.10% | 11.07 | 0.28% |
| 2026-03-24 | 100.88 | 101.46 | 100.04 | 101.34 | +1.11% | 11.84 | 0.30% |