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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 117.27 | 118.02 | 117.17 | 117.37 | -0.35% | 15.37 | 0.33% |
| 2025-10-21 | 118.03 | 118.74 | 117.61 | 117.78 | +0.05% | 17.80 | 0.38% |
| 2025-10-20 | 118.59 | 118.78 | 117.37 | 117.72 | -0.50% | 15.89 | 0.34% |
| 2025-10-17 | 119.22 | 120.16 | 118.31 | 118.32 | -1.36% | 21.97 | 0.46% |
| 2025-10-16 | 118.98 | 119.96 | 118.74 | 119.95 | +0.55% | 24.27 | 0.51% |
| 2025-10-15 | 118.58 | 119.86 | 118.31 | 119.29 | 0.00% | 23.72 | 0.50% |
| 2025-10-14 | 117.83 | 119.78 | 117.29 | 119.29 | +1.85% | 35.44 | 0.75% |
| 2025-10-13 | 116.93 | 117.66 | 116.53 | 117.12 | -0.73% | 23.45 | 0.50% |
| 2025-10-10 | 118.38 | 119.34 | 117.91 | 117.98 | -0.35% | 21.27 | 0.45% |
| 2025-10-09 | 118.68 | 118.68 | 117.16 | 118.40 | -0.26% | 24.55 | 0.53% |
| 2025-09-30 | 118.68 | 119.06 | 118.12 | 118.72 | -0.36% | 18.76 | 0.40% |
| 2025-09-29 | 117.52 | 119.78 | 117.06 | 119.15 | +1.46% | 31.05 | 0.66% |
| 2025-09-26 | 118.76 | 118.90 | 117.29 | 117.44 | -1.11% | 31.55 | 0.67% |
| 2025-09-25 | 119.62 | 119.87 | 118.75 | 118.76 | -0.69% | 23.71 | 0.50% |
| 2025-09-24 | 119.41 | 120.06 | 119.03 | 119.59 | +0.15% | 15.98 | 0.34% |
| 2025-09-23 | 119.23 | 120.46 | 118.79 | 119.41 | -0.25% | 21.01 | 0.44% |
| 2025-09-22 | 120.79 | 120.89 | 119.40 | 119.71 | -1.27% | 24.12 | 0.51% |
| 2025-09-19 | 121.11 | 121.77 | 120.01 | 121.26 | +0.11% | 24.31 | 0.51% |
| 2025-09-18 | 123.08 | 123.09 | 120.72 | 121.12 | -1.60% | 34.34 | 0.71% |
| 2025-09-17 | 122.95 | 123.46 | 121.98 | 123.09 | +0.13% | 22.76 | 0.47% |