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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 123.77 | 123.96 | 122.55 | 122.94 | -0.67% | 24.05 | 0.49% |
| 2025-09-15 | 123.72 | 124.21 | 123.18 | 123.77 | -0.42% | 21.09 | 0.43% |
| 2025-09-12 | 125.58 | 126.72 | 124.23 | 124.30 | -1.03% | 33.60 | 0.68% |
| 2025-09-11 | 124.52 | 125.62 | 123.92 | 125.60 | +0.36% | 29.33 | 0.59% |
| 2025-09-10 | 125.87 | 126.53 | 124.76 | 125.15 | -0.57% | 25.66 | 0.51% |
| 2025-09-09 | 126.14 | 126.44 | 124.68 | 125.87 | -0.22% | 23.68 | 0.48% |
| 2025-09-08 | 123.82 | 126.21 | 123.39 | 126.15 | +1.80% | 39.24 | 0.79% |
| 2025-09-05 | 122.55 | 124.13 | 121.96 | 123.92 | +1.04% | 25.37 | 0.52% |
| 2025-09-04 | 123.43 | 123.62 | 121.89 | 122.65 | -0.88% | 32.87 | 0.67% |
| 2025-09-03 | 126.07 | 128.51 | 123.51 | 123.74 | -1.51% | 38.83 | 0.78% |
| 2025-09-02 | 125.49 | 128.14 | 125.20 | 125.64 | -0.24% | 45.23 | 0.90% |
| 2025-09-01 | 127.04 | 127.14 | 124.62 | 125.94 | -0.51% | 40.74 | 0.82% |
| 2025-08-29 | 123.31 | 126.85 | 123.25 | 126.58 | +3.24% | 56.10 | 1.12% |
| 2025-08-28 | 123.73 | 124.31 | 121.18 | 122.62 | -0.91% | 43.40 | 0.89% |
| 2025-08-27 | 126.55 | 126.55 | 123.72 | 123.74 | -2.40% | 44.41 | 0.89% |
| 2025-08-26 | 126.97 | 128.85 | 125.72 | 126.79 | -0.15% | 45.52 | 0.90% |
| 2025-08-25 | 123.31 | 127.13 | 123.31 | 126.97 | +3.29% | 61.66 | 1.24% |
| 2025-08-22 | 122.60 | 122.96 | 122.11 | 122.93 | +0.27% | 25.68 | 0.53% |
| 2025-08-21 | 122.94 | 123.26 | 122.02 | 122.60 | -0.26% | 29.08 | 0.60% |
| 2025-08-20 | 121.59 | 123.62 | 120.54 | 122.92 | +1.10% | 50.83 | 1.04% |