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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 106.25 | 106.41 | 105.05 | 105.16 | -0.88% | 20.97 | 0.51% |
| 2026-01-15 | 106.70 | 107.22 | 106.02 | 106.09 | -0.89% | 17.34 | 0.42% |
| 2026-01-14 | 107.88 | 108.84 | 106.68 | 107.04 | -0.89% | 24.31 | 0.58% |
| 2026-01-13 | 108.99 | 109.22 | 107.82 | 108.00 | -0.51% | 21.41 | 0.51% |
| 2026-01-12 | 107.15 | 108.85 | 107.13 | 108.55 | +1.32% | 25.27 | 0.60% |
| 2026-01-09 | 107.05 | 108.55 | 106.88 | 107.14 | +0.22% | 17.28 | 0.41% |
| 2026-01-08 | 107.38 | 107.38 | 106.66 | 106.90 | -0.58% | 13.79 | 0.33% |
| 2026-01-07 | 108.18 | 108.34 | 107.40 | 107.52 | -0.60% | 13.26 | 0.32% |
| 2026-01-06 | 107.92 | 108.43 | 106.92 | 108.17 | +0.25% | 20.06 | 0.48% |
| 2026-01-05 | 105.90 | 108.19 | 105.70 | 107.90 | +1.85% | 23.91 | 0.57% |
| 2025-12-31 | 107.19 | 107.25 | 105.61 | 105.94 | -1.32% | 22.15 | 0.54% |
| 2025-12-30 | 107.90 | 107.99 | 107.02 | 107.36 | -0.65% | 17.01 | 0.41% |
| 2025-12-29 | 109.44 | 109.60 | 108.00 | 108.06 | -1.57% | 21.20 | 0.50% |
| 2025-12-26 | 110.10 | 110.49 | 109.44 | 109.78 | -0.74% | 12.62 | 0.30% |
| 2025-12-25 | 109.28 | 110.70 | 109.20 | 110.60 | +1.21% | 13.85 | 0.32% |
| 2025-12-24 | 109.50 | 109.59 | 108.78 | 109.28 | -0.40% | 12.86 | 0.30% |
| 2025-12-23 | 110.13 | 110.43 | 109.33 | 109.72 | -0.55% | 12.48 | 0.29% |
| 2025-12-22 | 110.51 | 110.80 | 110.12 | 110.33 | -0.18% | 11.97 | 0.28% |
| 2025-12-19 | 110.65 | 110.88 | 110.04 | 110.53 | +0.09% | 15.26 | 0.36% |
| 2025-12-18 | 110.82 | 111.16 | 110.33 | 110.43 | -0.35% | 13.79 | 0.32% |