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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 117.58 | 117.75 | 116.98 | 117.16 | -0.39% | 11.42 | 0.25% |
| 2025-11-18 | 117.27 | 118.98 | 117.04 | 117.62 | +0.17% | 17.85 | 0.38% |
| 2025-11-17 | 117.29 | 117.79 | 116.30 | 117.42 | -0.05% | 14.07 | 0.30% |
| 2025-11-14 | 117.93 | 119.21 | 117.46 | 117.48 | -0.82% | 16.83 | 0.36% |
| 2025-11-13 | 117.27 | 118.51 | 116.91 | 118.44 | +0.68% | 19.28 | 0.41% |
| 2025-11-12 | 118.04 | 119.71 | 117.61 | 117.64 | -0.33% | 27.01 | 0.57% |
| 2025-11-11 | 117.51 | 118.22 | 116.49 | 118.03 | -0.02% | 27.55 | 0.59% |
| 2025-11-10 | 114.09 | 118.81 | 113.89 | 118.05 | +3.47% | 51.32 | 1.11% |
| 2025-11-07 | 113.53 | 114.33 | 113.31 | 114.09 | +0.50% | 16.95 | 0.37% |
| 2025-11-06 | 113.86 | 114.63 | 113.42 | 113.53 | -0.01% | 18.03 | 0.40% |
| 2025-11-05 | 113.70 | 114.34 | 113.36 | 113.54 | -0.84% | 19.16 | 0.42% |
| 2025-11-04 | 116.08 | 116.28 | 114.35 | 114.49 | -1.53% | 20.34 | 0.45% |
| 2025-11-03 | 115.80 | 116.88 | 114.83 | 116.27 | -0.01% | 26.46 | 0.58% |
| 2025-10-31 | 112.77 | 116.92 | 112.77 | 116.28 | +0.44% | 49.87 | 1.08% |
| 2025-10-30 | 115.33 | 116.83 | 115.32 | 115.77 | -0.30% | 24.23 | 0.53% |
| 2025-10-29 | 117.13 | 117.22 | 115.52 | 116.13 | -1.06% | 29.11 | 0.63% |
| 2025-10-28 | 117.55 | 117.94 | 117.28 | 117.37 | -0.16% | 16.86 | 0.36% |
| 2025-10-27 | 117.32 | 117.81 | 117.15 | 117.55 | 0.00% | 17.30 | 0.37% |
| 2025-10-24 | 118.22 | 118.52 | 117.37 | 117.55 | -0.86% | 21.00 | 0.45% |
| 2025-10-23 | 117.27 | 118.69 | 117.23 | 118.57 | +1.02% | 18.79 | 0.40% |