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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 101.40 | 101.78 | 100.04 | 100.23 | -2.12% | 20.65 | 0.53% |
| 2026-03-20 | 102.53 | 103.18 | 101.90 | 102.40 | -0.13% | 10.53 | 0.27% |
| 2026-03-19 | 103.01 | 103.41 | 102.51 | 102.53 | -1.15% | 11.77 | 0.29% |
| 2026-03-18 | 104.79 | 104.99 | 103.40 | 103.72 | -1.02% | 12.17 | 0.30% |
| 2026-03-17 | 104.54 | 105.82 | 104.00 | 104.79 | +0.24% | 18.68 | 0.46% |
| 2026-03-16 | 102.80 | 105.31 | 102.70 | 104.54 | +1.54% | 21.19 | 0.52% |
| 2026-03-13 | 102.06 | 103.66 | 101.85 | 102.95 | +0.66% | 15.78 | 0.39% |
| 2026-03-12 | 102.00 | 102.73 | 101.60 | 102.27 | +0.09% | 11.89 | 0.30% |
| 2026-03-11 | 102.05 | 102.35 | 101.59 | 102.18 | +0.13% | 11.00 | 0.28% |
| 2026-03-10 | 101.88 | 102.39 | 101.76 | 102.05 | +0.52% | 11.39 | 0.29% |
| 2026-03-09 | 101.32 | 102.60 | 101.27 | 101.52 | -0.86% | 18.11 | 0.46% |
| 2026-03-06 | 101.34 | 102.49 | 101.05 | 102.40 | +0.94% | 11.50 | 0.29% |
| 2026-03-05 | 101.62 | 101.97 | 101.15 | 101.45 | +0.43% | 10.20 | 0.26% |
| 2026-03-04 | 102.00 | 102.01 | 100.75 | 101.02 | -1.49% | 18.51 | 0.47% |
| 2026-03-03 | 103.01 | 104.38 | 101.90 | 102.55 | -0.65% | 23.71 | 0.59% |
| 2026-03-02 | 103.00 | 104.60 | 102.34 | 103.22 | -0.80% | 21.06 | 0.53% |
| 2026-02-27 | 103.88 | 104.55 | 103.88 | 104.05 | +0.16% | 12.43 | 0.31% |
| 2026-02-26 | 105.00 | 105.33 | 103.60 | 103.88 | -1.23% | 20.04 | 0.50% |
| 2026-02-25 | 105.00 | 106.11 | 104.87 | 105.17 | +0.01% | 17.03 | 0.42% |
| 2026-02-24 | 108.18 | 109.19 | 105.00 | 105.16 | -0.85% | 22.33 | 0.54% |