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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 104.70 | 106.88 | 104.17 | 106.06 | +1.38% | 25.58 | 0.62% |
| 2026-02-12 | 105.90 | 106.11 | 104.40 | 104.62 | -1.34% | 19.07 | 0.47% |
| 2026-02-11 | 106.31 | 106.65 | 105.85 | 106.04 | -0.43% | 12.20 | 0.30% |
| 2026-02-10 | 107.18 | 107.18 | 105.79 | 106.50 | -0.80% | 19.67 | 0.48% |
| 2026-02-09 | 106.80 | 107.69 | 106.47 | 107.36 | +0.34% | 22.38 | 0.54% |
| 2026-02-06 | 108.90 | 109.73 | 106.81 | 107.00 | -1.74% | 29.76 | 0.71% |
| 2026-02-05 | 107.90 | 110.55 | 107.66 | 108.89 | +0.34% | 40.72 | 0.96% |
| 2026-02-04 | 106.50 | 109.41 | 106.28 | 108.52 | +1.16% | 40.89 | 0.98% |
| 2026-02-03 | 107.08 | 108.78 | 106.60 | 107.28 | -0.01% | 35.57 | 0.85% |
| 2026-02-02 | 105.08 | 110.76 | 105.08 | 107.29 | +2.18% | 57.54 | 1.37% |
| 2026-01-30 | 110.77 | 110.78 | 105.00 | 105.00 | -5.21% | 71.56 | 1.72% |
| 2026-01-29 | 100.70 | 110.77 | 100.50 | 110.77 | +10.00% | 104.51 | 2.54% |
| 2026-01-28 | 101.03 | 101.85 | 100.63 | 100.70 | -0.32% | 26.97 | 0.69% |
| 2026-01-27 | 102.12 | 102.33 | 101.02 | 101.02 | -1.29% | 22.84 | 0.58% |
| 2026-01-26 | 102.96 | 103.50 | 101.06 | 102.34 | -0.63% | 32.03 | 0.81% |
| 2026-01-23 | 102.80 | 103.71 | 102.70 | 102.99 | +0.22% | 22.14 | 0.55% |
| 2026-01-22 | 103.07 | 103.72 | 102.61 | 102.76 | -0.28% | 19.27 | 0.48% |
| 2026-01-21 | 104.62 | 104.70 | 103.00 | 103.05 | -1.77% | 27.12 | 0.68% |
| 2026-01-20 | 104.50 | 105.47 | 104.30 | 104.91 | +0.34% | 18.14 | 0.45% |
| 2026-01-19 | 104.99 | 105.38 | 104.34 | 104.55 | -0.58% | 19.08 | 0.47% |