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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 110.43 | 111.16 | 109.55 | 110.82 | +0.35% | 17.32 | 0.39% |
| 2025-12-16 | 109.45 | 110.52 | 109.12 | 110.43 | +0.49% | 16.31 | 0.37% |
| 2025-12-15 | 109.75 | 110.68 | 109.50 | 109.89 | +0.76% | 24.29 | 0.56% |
| 2025-12-12 | 109.75 | 111.11 | 109.06 | 109.06 | -0.27% | 28.89 | 0.66% |
| 2025-12-11 | 109.45 | 110.17 | 109.24 | 109.35 | +0.25% | 17.72 | 0.41% |
| 2025-12-10 | 107.99 | 109.21 | 107.02 | 109.08 | +0.67% | 19.84 | 0.46% |
| 2025-12-09 | 110.43 | 110.51 | 107.99 | 108.36 | -2.11% | 33.91 | 0.78% |
| 2025-12-08 | 112.24 | 112.51 | 110.53 | 110.69 | -1.47% | 31.57 | 0.71% |
| 2025-12-05 | 111.87 | 112.75 | 111.61 | 112.34 | +0.45% | 13.51 | 0.30% |
| 2025-12-04 | 112.98 | 113.12 | 111.52 | 111.85 | -0.99% | 19.41 | 0.44% |
| 2025-12-03 | 114.06 | 114.39 | 112.87 | 112.97 | -0.83% | 19.23 | 0.43% |
| 2025-12-02 | 114.92 | 115.09 | 113.85 | 113.92 | -0.92% | 14.61 | 0.32% |
| 2025-12-01 | 115.12 | 115.92 | 114.44 | 114.97 | -0.17% | 14.23 | 0.31% |
| 2025-11-28 | 115.22 | 115.26 | 114.68 | 115.17 | -0.08% | 9.45 | 0.21% |
| 2025-11-27 | 115.61 | 115.79 | 115.02 | 115.26 | -0.27% | 10.87 | 0.24% |
| 2025-11-26 | 115.82 | 116.58 | 115.32 | 115.57 | -0.21% | 10.85 | 0.24% |
| 2025-11-25 | 115.82 | 116.20 | 115.15 | 115.81 | -0.01% | 17.35 | 0.38% |
| 2025-11-24 | 117.03 | 117.72 | 115.80 | 115.82 | -0.97% | 20.66 | 0.45% |
| 2025-11-21 | 117.38 | 118.65 | 116.69 | 116.96 | -0.47% | 24.68 | 0.53% |
| 2025-11-20 | 117.15 | 118.87 | 116.88 | 117.51 | +0.30% | 19.10 | 0.41% |