五 粮 液(000858)股票行情
五 粮 液(000858)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 118.21 | 117.71 | -0.56 | -0.47% | 117.43 | 118.84 | 196502 | 231667.84 | 0.51% |
| 2025-06-16 | 117.83 | 118.27 | -0.85 | -0.71% | 117.00 | 118.44 | 271489 | 319200.66 | 0.70% |
| 2025-06-13 | 121.89 | 119.12 | -3.38 | -2.76% | 119.02 | 121.90 | 366962 | 439534.28 | 0.95% |
| 2025-06-12 | 124.50 | 122.50 | -2.20 | -1.76% | 122.38 | 124.55 | 380660 | 468066.00 | 0.98% |
| 2025-06-11 | 124.40 | 124.70 | 0.31 | 0.25% | 124.20 | 125.20 | 145473 | 181614.42 | 0.37% |
| 2025-06-10 | 124.80 | 124.39 | -0.57 | -0.46% | 124.28 | 125.10 | 171053 | 213236.56 | 0.44% |
| 2025-06-09 | 125.09 | 124.96 | -0.13 | -0.10% | 124.61 | 125.20 | 198429 | 247779.94 | 0.51% |
| 2025-06-06 | 124.97 | 125.09 | 0.06 | 0.05% | 124.70 | 125.85 | 118885 | 148892.73 | 0.31% |
| 2025-06-05 | 124.55 | 125.03 | 0.48 | 0.39% | 124.19 | 125.50 | 202312 | 252560.12 | 0.52% |
| 2025-06-04 | 124.68 | 124.55 | -0.13 | -0.10% | 124.10 | 125.22 | 193503 | 241031.55 | 0.50% |
| 2025-06-03 | 125.18 | 124.68 | -1.76 | -1.39% | 124.57 | 125.55 | 237483 | 296593.34 | 0.61% |
| 2025-05-30 | 127.00 | 126.44 | -0.88 | -0.69% | 126.00 | 127.55 | 146828 | 185819.56 | 0.38% |
| 2025-05-29 | 126.60 | 127.32 | 0.40 | 0.32% | 125.90 | 127.50 | 160347 | 203618.23 | 0.41% |
| 2025-05-28 | 126.30 | 126.92 | 0.76 | 0.60% | 125.50 | 127.13 | 181385 | 229120.05 | 0.47% |
| 2025-05-27 | 126.28 | 126.16 | -0.25 | -0.20% | 125.89 | 126.95 | 151268 | 190881.20 | 0.39% |
| 2025-05-26 | 127.97 | 126.41 | -1.74 | -1.36% | 125.89 | 128.15 | 273615 | 346070.75 | 0.70% |
| 2025-05-23 | 129.05 | 128.15 | -0.94 | -0.73% | 128.15 | 129.66 | 150380 | 193719.58 | 0.39% |
| 2025-05-22 | 129.27 | 129.09 | -0.17 | -0.13% | 128.84 | 129.47 | 96055 | 123975.09 | 0.25% |
| 2025-05-21 | 129.13 | 129.26 | 0.13 | 0.10% | 129.00 | 129.88 | 141693 | 183261.86 | 0.37% |
| 2025-05-20 | 129.00 | 129.13 | -0.17 | -0.13% | 128.87 | 129.63 | 159369 | 205847.59 | 0.41% |
| 2025-05-19 | 129.20 | 129.30 | -1.78 | -1.36% | 128.88 | 130.10 | 237008 | 306251.44 | 0.61% |
| 2025-05-16 | 133.38 | 131.08 | -2.59 | -1.94% | 131.05 | 133.59 | 173543 | 228876.95 | 0.45% |
| 2025-05-15 | 135.01 | 133.67 | -1.59 | -1.18% | 133.61 | 135.59 | 144944 | 194791.22 | 0.37% |
| 2025-05-14 | 132.71 | 135.26 | 2.27 | 1.71% | 132.17 | 137.18 | 291490 | 393237.78 | 0.75% |
| 2025-05-13 | 133.66 | 132.99 | 0.02 | 0.02% | 132.43 | 133.66 | 120395 | 159960.00 | 0.31% |
| 2025-05-12 | 132.00 | 132.97 | 1.39 | 1.06% | 131.50 | 133.25 | 164560 | 218241.72 | 0.42% |
| 2025-05-09 | 131.80 | 131.58 | -0.22 | -0.17% | 131.01 | 132.10 | 110548 | 145460.44 | 0.28% |
| 2025-05-08 | 129.71 | 131.80 | 1.81 | 1.39% | 129.28 | 133.00 | 208023 | 273544.22 | 0.54% |
| 2025-05-07 | 130.90 | 129.99 | 0.50 | 0.39% | 129.80 | 131.81 | 152470 | 199096.11 | 0.39% |
| 2025-05-06 | 129.00 | 129.49 | 0.79 | 0.61% | 128.07 | 129.55 | 146349 | 188914.52 | 0.38% |
| 2025-04-30 | 129.61 | 128.70 | -0.85 | -0.66% | 128.67 | 130.30 | 146627 | 189363.45 | 0.38% |
| 2025-04-29 | 130.15 | 129.55 | -1.30 | -0.99% | 129.29 | 130.60 | 124796 | 161937.73 | 0.32% |
| 2025-04-28 | 130.11 | 130.85 | 1.80 | 1.39% | 129.90 | 131.66 | 185045 | 242240.41 | 0.48% |
| 2025-04-25 | 129.20 | 129.05 | -0.01 | -0.01% | 128.96 | 130.22 | 107183 | 138808.25 | 0.28% |
| 2025-04-24 | 129.80 | 129.06 | -0.91 | -0.70% | 129.01 | 130.20 | 131524 | 170362.34 | 0.34% |
| 2025-04-23 | 130.48 | 129.97 | -0.13 | -0.10% | 129.55 | 130.70 | 95944 | 124694.05 | 0.25% |
| 2025-04-22 | 130.20 | 130.10 | -0.24 | -0.18% | 129.50 | 130.74 | 115855 | 150763.97 | 0.30% |
| 2025-04-21 | 131.59 | 130.34 | -1.41 | -1.07% | 130.14 | 132.00 | 144364 | 188700.64 | 0.37% |
| 2025-04-18 | 132.01 | 131.75 | -0.78 | -0.59% | 131.21 | 132.57 | 89478 | 117999.84 | 0.23% |
| 2025-04-17 | 131.33 | 132.53 | 0.23 | 0.17% | 131.00 | 132.99 | 152923 | 202212.62 | 0.39% |
| 2025-04-16 | 130.80 | 132.30 | 0.95 | 0.72% | 129.68 | 132.55 | 166680 | 217773.95 | 0.43% |
| 2025-04-15 | 131.00 | 131.35 | 0.31 | 0.24% | 130.08 | 131.45 | 114825 | 150243.95 | 0.30% |
| 2025-04-14 | 131.50 | 131.04 | -0.56 | -0.43% | 131.01 | 132.67 | 125781 | 165542.91 | 0.32% |
| 2025-04-11 | 132.20 | 131.60 | -1.55 | -1.16% | 130.58 | 133.47 | 174293 | 229605.02 | 0.45% |
| 2025-04-10 | 132.30 | 133.15 | 0.90 | 0.68% | 130.50 | 133.49 | 233106 | 309198.50 | 0.60% |
| 2025-04-09 | 129.50 | 132.25 | 1.49 | 1.14% | 129.35 | 132.84 | 296999 | 391086.97 | 0.77% |
| 2025-04-08 | 126.78 | 130.76 | 3.98 | 3.14% | 126.78 | 131.24 | 331857 | 429561.19 | 0.85% |
| 2025-04-07 | 128.50 | 126.78 | -5.22 | -3.95% | 123.80 | 130.45 | 463093 | 588947.94 | 1.19% |
| 2025-04-03 | 129.55 | 132.00 | 0.85 | 0.65% | 129.39 | 133.48 | 165623 | 218756.66 | 0.43% |
| 2025-04-02 | 131.87 | 131.15 | -0.64 | -0.49% | 131.06 | 132.55 | 101025 | 132871.83 | 0.26% |
| 2025-04-01 | 131.43 | 131.79 | 0.44 | 0.33% | 131.14 | 132.25 | 121705 | 160281.69 | 0.31% |
| 2025-03-31 | 133.21 | 131.35 | -1.88 | -1.41% | 131.35 | 133.38 | 144855 | 191298.36 | 0.37% |
| 2025-03-28 | 134.08 | 133.23 | -0.67 | -0.50% | 132.40 | 134.25 | 120996 | 161080.83 | 0.31% |
| 2025-03-27 | 133.08 | 133.90 | 0.55 | 0.41% | 132.50 | 134.77 | 140866 | 188291.69 | 0.36% |
| 2025-03-26 | 133.54 | 133.35 | -0.21 | -0.16% | 132.89 | 133.88 | 108826 | 145249.16 | 0.28% |
| 2025-03-25 | 134.60 | 133.56 | -0.75 | -0.56% | 132.60 | 134.70 | 175671 | 234296.70 | 0.45% |
| 2025-03-24 | 134.06 | 134.31 | -0.29 | -0.22% | 133.03 | 134.93 | 180489 | 241759.28 | 0.46% |
| 2025-03-21 | 135.70 | 134.60 | -1.39 | -1.02% | 134.19 | 137.50 | 197130 | 266903.12 | 0.51% |
| 2025-03-20 | 138.88 | 135.99 | -2.93 | -2.11% | 135.86 | 139.00 | 228722 | 313076.69 | 0.59% |
| 2025-03-19 | 139.55 | 138.92 | -0.63 | -0.45% | 138.36 | 140.79 | 168157 | 233954.30 | 0.43% |
| 2025-03-18 | 140.22 | 139.55 | -0.29 | -0.21% | 138.72 | 140.55 | 186735 | 260820.78 | 0.48% |
| 2025-03-17 | 142.40 | 139.84 | -0.96 | -0.68% | 139.38 | 142.96 | 387730 | 545757.50 | 1.00% |
| 2025-03-14 | 133.00 | 140.80 | 8.41 | 6.35% | 133.00 | 141.98 | 765516 | 1060480.38 | 1.97% |
| 2025-03-13 | 132.97 | 132.39 | -0.58 | -0.44% | 132.25 | 134.32 | 167923 | 223301.86 | 0.43% |
| 2025-03-12 | 135.30 | 132.97 | -2.23 | -1.65% | 132.62 | 136.21 | 288018 | 384471.91 | 0.74% |
| 2025-03-11 | 131.51 | 135.20 | 2.51 | 1.89% | 131.46 | 135.21 | 321036 | 430432.72 | 0.83% |
| 2025-03-10 | 134.50 | 132.69 | -2.11 | -1.57% | 131.66 | 134.50 | 206353 | 273537.75 | 0.53% |
| 2025-03-07 | 131.20 | 134.80 | 3.12 | 2.37% | 130.91 | 134.80 | 340073 | 453672.34 | 0.88% |
| 2025-03-06 | 129.33 | 131.68 | 3.07 | 2.39% | 128.65 | 131.80 | 235857 | 307514.97 | 0.61% |
| 2025-03-05 | 129.75 | 128.61 | -1.14 | -0.88% | 127.62 | 130.00 | 199366 | 255842.38 | 0.51% |
| 2025-03-04 | 130.06 | 129.75 | -1.09 | -0.83% | 128.71 | 130.36 | 149348 | 193320.70 | 0.38% |
| 2025-03-03 | 131.58 | 130.84 | -0.74 | -0.56% | 130.35 | 135.60 | 210355 | 278016.09 | 0.54% |
| 2025-02-28 | 132.60 | 131.58 | -1.17 | -0.88% | 131.50 | 135.70 | 337202 | 451023.25 | 0.87% |
| 2025-02-27 | 129.99 | 132.75 | 2.95 | 2.27% | 129.80 | 133.09 | 370795 | 490936.47 | 0.96% |
| 2025-02-26 | 128.71 | 129.80 | 1.05 | 0.82% | 128.10 | 129.80 | 179243 | 231129.23 | 0.46% |
| 2025-02-25 | 130.88 | 128.75 | -3.15 | -2.39% | 128.58 | 130.92 | 221901 | 287279.66 | 0.57% |
| 2025-02-24 | 130.90 | 131.90 | 0.78 | 0.59% | 130.36 | 133.49 | 244392 | 322942.25 | 0.63% |
| 2025-02-21 | 130.60 | 131.12 | 0.62 | 0.48% | 129.93 | 132.66 | 210017 | 275668.75 | 0.54% |
| 2025-02-20 | 130.39 | 130.50 | -0.61 | -0.47% | 130.30 | 132.79 | 132530 | 173776.73 | 0.34% |
| 2025-02-19 | 130.20 | 131.11 | 0.91 | 0.70% | 129.34 | 131.50 | 153642 | 200302.70 | 0.40% |
深证大盘股票行情在线 K线走势图
