五 粮 液

000858
🏛️ 中国 →
121.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 121.51 121.55 120.51 120.51 2,269.7K
09:35 120.52 120.62 120.39 120.53 1,428.0K
09:40 120.57 120.76 120.50 120.61 673.6K
09:45 120.60 120.87 120.60 120.65 650.4K
09:50 120.64 120.64 120.49 120.49 654.1K
09:55 120.50 120.50 120.26 120.31 1,069.4K
10:00 120.30 120.36 120.20 120.30 760.8K
10:05 120.30 120.33 120.20 120.29 737.6K
10:10 120.29 120.30 120.20 120.21 560.8K
10:15 120.21 120.22 120.02 120.15 982.7K
10:20 120.16 120.17 120.05 120.06 541.1K
10:25 120.06 120.44 120.06 120.36 411.9K
10:30 120.36 120.42 120.25 120.29 297.5K
10:35 120.28 120.54 120.28 120.50 413.5K
10:40 120.47 120.48 120.33 120.33 270.2K
10:45 120.34 120.34 120.26 120.33 328.5K
10:50 120.33 120.34 120.17 120.17 322.2K
10:55 120.18 120.19 120.09 120.10 421.1K
11:00 120.10 120.12 120.07 120.09 556.5K
11:05 120.09 120.29 120.08 120.25 277.3K
11:10 120.25 120.28 120.14 120.21 291.2K
11:15 120.23 120.30 120.19 120.21 245.8K
11:20 120.21 120.34 120.20 120.25 282.6K
11:25 120.25 120.42 120.24 120.29 259.0K
11:30 120.29 120.29 120.29 120.29 3.4K
13:00 120.30 120.41 120.21 120.21 345.6K
13:05 120.21 120.21 120.06 120.07 424.8K
13:10 120.07 120.10 120.06 120.06 429.5K
13:15 120.07 120.18 120.07 120.17 416.5K
13:20 120.15 120.26 120.12 120.23 332.4K
13:25 120.23 120.42 120.22 120.38 385.6K
13:30 120.38 121.12 120.37 121.12 962.1K
13:35 121.12 121.63 121.06 121.25 1,265.2K
13:40 121.25 121.29 120.98 120.99 524.5K
13:45 120.97 121.02 120.84 120.92 429.8K
13:50 120.91 121.00 120.80 120.84 460.2K
13:55 120.82 120.84 120.50 120.51 360.4K
14:00 120.51 120.65 120.51 120.56 293.5K
14:05 120.56 120.56 120.38 120.40 370.2K
14:10 120.41 120.43 120.36 120.37 284.6K
14:15 120.38 120.47 120.35 120.39 295.4K
14:20 120.40 120.47 120.37 120.38 304.2K
14:25 120.38 120.40 120.20 120.33 406.5K
14:30 120.31 120.33 120.17 120.18 489.1K
14:35 120.17 120.28 120.13 120.17 468.0K
14:40 120.19 120.20 120.16 120.19 436.7K
14:45 120.19 120.28 120.14 120.15 616.6K
14:50 120.14 120.18 120.14 120.17 540.9K
14:55 120.17 120.19 120.16 120.17 306.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 120.26 122.57 119.79 121.92 25.6M
2025-09-26 121.52 121.67 120.02 120.17 26.2M
2025-09-25 122.40 122.66 121.51 121.52 19.5M
2025-09-24 122.19 122.85 121.80 122.37 13.1M
2025-09-23 122.01 123.26 121.56 122.19 17.2M
2025-09-22 123.60 123.70 122.18 122.50 19.6M
2025-09-19 123.93 124.60 122.80 124.08 19.7M
2025-09-18 125.95 125.96 123.53 123.94 27.5M
2025-09-17 125.81 126.33 124.82 125.96 18.1M
2025-09-16 126.65 126.85 125.40 125.80 19.1M
2025-09-15 126.60 127.10 126.05 126.65 16.7M
2025-09-12 128.50 129.67 127.12 127.19 26.3M
2025-09-11 127.42 128.54 126.80 128.52 23.0M
2025-09-10 128.80 129.48 127.66 128.06 20.0M
2025-09-09 129.08 129.38 127.58 128.80 18.4M
2025-09-08 126.70 129.15 126.26 129.09 30.5M
2025-09-05 125.40 127.02 124.80 126.81 20.2M
2025-09-04 126.30 126.50 124.73 125.51 26.2M
2025-09-03 129.00 131.50 126.39 126.62 30.3M
2025-09-02 128.41 131.12 128.11 128.56 34.9M
2025-09-01 130.00 130.10 127.52 128.87 31.7M
2025-08-29 126.18 129.80 126.12 129.53 43.5M
2025-08-28 126.61 127.20 124.00 125.47 34.6M
2025-08-27 129.50 129.50 126.60 126.62 34.7M
2025-08-26 129.93 131.85 128.65 129.74 35.0M
2025-08-25 126.18 130.09 126.18 129.93 48.0M
2025-08-22 125.45 125.82 124.95 125.79 20.5M
2025-08-21 125.80 126.13 124.86 125.45 23.2M
2025-08-20 124.42 126.50 123.35 125.78 40.4M
2025-08-19 123.77 125.75 123.77 124.41 32.7M
2025-08-18 123.10 124.66 122.81 123.75 25.5M
2025-08-15 122.54 123.30 121.90 123.10 19.4M
2025-08-14 123.18 124.85 122.77 122.84 19.9M
2025-08-13 123.01 123.47 122.52 123.19 15.6M
2025-08-12 123.90 125.33 123.01 123.19 21.1M
2025-08-11 122.15 124.35 122.11 123.94 18.3M
2025-08-08 122.55 122.88 121.96 122.22 8.2M
2025-08-07 122.13 123.14 121.95 122.55 11.6M
2025-08-06 121.97 122.50 121.49 122.16 12.0M
2025-08-05 120.95 122.22 120.95 121.95 13.9M
2025-08-04 120.63 121.23 120.45 120.92 8.6M
2025-08-01 121.14 121.62 120.39 121.00 12.3M
2025-07-31 124.02 124.10 120.85 121.15 30.5M
2025-07-30 123.56 125.15 123.28 124.52 22.4M
2025-07-29 123.50 123.99 122.20 123.52 18.5M
2025-07-28 123.52 124.17 122.00 124.06 17.9M
2025-07-25 125.55 125.60 123.47 123.54 18.4M
2025-07-24 125.15 125.76 124.50 125.55 15.6M
2025-07-23 125.70 126.88 125.13 125.20 22.9M
2025-07-22 122.56 125.89 122.56 125.53 30.4M
2025-07-21 123.78 123.79 122.25 122.56 18.8M
2025-07-18 122.88 124.65 121.86 123.78 21.0M
2025-07-17 125.28 126.11 124.87 125.82 17.3M
2025-07-16 124.60 125.88 124.60 125.28 17.9M
2025-07-15 124.82 125.52 124.32 125.00 19.3M
2025-07-14 124.36 125.54 123.40 125.41 21.9M
2025-07-11 122.57 124.98 122.22 124.30 28.7M
2025-07-10 121.03 122.88 120.90 122.58 16.3M
2025-07-09 120.83 122.85 120.49 121.60 20.3M
2025-07-08 119.85 120.87 119.83 120.78 11.7M
2025-07-07 120.21 120.52 119.81 119.91 8.6M
2025-07-04 119.29 120.75 119.19 120.39 17.1M
2025-07-03 119.18 119.83 118.90 119.62 12.2M
2025-07-02 118.63 119.90 118.51 119.18 15.4M
2025-07-01 118.99 118.99 118.28 118.63 12.2M
2025-06-30 119.18 119.58 118.28 118.90 22.4M
2025-06-27 119.71 119.93 119.04 119.18 16.0M
2025-06-26 120.11 120.64 119.63 119.73 16.6M
2025-06-25 120.00 120.22 118.88 120.18 17.9M
2025-06-24 118.57 119.99 118.40 119.75 17.9M
2025-06-23 118.90 119.09 117.79 118.28 17.3M
2025-06-20 117.50 120.00 117.38 119.56 29.7M
2025-06-19 117.55 118.45 117.10 117.28 16.4M
2025-06-18 118.69 119.44 117.87 118.33 20.0M
2025-06-17 118.21 118.84 117.43 117.71 19.7M
2025-06-16 117.83 118.44 117.00 118.27 27.1M
2025-06-13 121.89 121.90 119.02 119.12 36.7M
2025-06-12 124.50 124.55 122.38 122.50 38.1M
2025-06-11 124.40 125.20 124.20 124.70 14.5M
2025-06-10 124.80 125.10 124.28 124.39 17.1M
2025-06-09 125.09 125.20 124.61 124.96 19.8M
2025-06-06 124.97 125.85 124.70 125.09 11.9M
2025-06-05 124.55 125.50 124.19 125.03 20.2M
2025-06-04 124.68 125.22 124.10 124.55 19.4M
2025-06-03 125.18 125.55 124.57 124.68 23.7M
2025-05-30 127.00 127.55 126.00 126.44 14.7M
2025-05-29 126.60 127.50 125.90 127.32 16.0M
2025-05-28 126.30 127.13 125.50 126.92 18.1M
2025-05-27 126.28 126.95 125.89 126.16 15.1M
2025-05-26 127.97 128.15 125.89 126.41 27.4M
2025-05-23 129.05 129.66 128.15 128.15 15.0M
2025-05-22 129.27 129.47 128.84 129.09 9.6M
2025-05-21 129.13 129.88 129.00 129.26 14.2M
2025-05-20 129.00 129.63 128.87 129.13 15.9M
2025-05-19 129.20 130.10 128.88 129.30 23.7M
2025-05-16 133.38 133.59 131.05 131.08 17.4M
2025-05-15 135.01 135.59 133.61 133.67 14.5M
2025-05-14 132.71 137.18 132.17 135.26 29.1M
2025-05-13 133.66 133.66 132.43 132.99 12.0M
2025-05-12 132.00 133.25 131.50 132.97 16.5M
2025-05-09 131.80 132.10 131.01 131.58 11.1M
2025-05-08 129.71 133.00 129.28 131.80 20.8M
2025-05-07 130.90 131.81 129.80 129.99 15.2M
2025-05-06 129.00 129.55 128.07 129.49 14.6M
2025-04-30 129.61 130.30 128.67 128.70 14.7M
2025-04-29 130.15 130.60 129.29 129.55 12.5M
2025-04-28 130.11 131.66 129.90 130.85 18.5M
2025-04-25 129.20 130.22 128.96 129.05 10.7M
2025-04-24 129.80 130.20 129.01 129.06 13.2M
2025-04-23 130.48 130.70 129.55 129.97 9.6M
2025-04-22 130.20 130.74 129.50 130.10 11.6M
2025-04-21 131.59 132.00 130.14 130.34 14.4M
2025-04-18 132.01 132.57 131.21 131.75 8.9M
2025-04-17 131.33 132.99 131.00 132.53 15.3M
2025-04-16 130.80 132.55 129.68 132.30 16.7M
2025-04-15 131.00 131.45 130.08 131.35 11.5M
2025-04-14 131.50 132.67 131.01 131.04 12.6M
2025-04-11 132.20 133.47 130.58 131.60 17.4M
2025-04-10 132.30 133.49 130.50 133.15 23.3M
2025-04-09 129.50 132.84 129.35 132.25 29.7M
2025-04-08 126.78 131.24 126.78 130.76 33.2M
2025-04-07 128.50 130.45 123.80 126.78 46.3M
2025-04-03 129.55 133.48 129.39 132.00 16.6M
2025-04-02 131.87 132.55 131.06 131.15 10.1M
2025-04-01 131.43 132.25 131.14 131.79 12.2M
2025-03-31 133.21 133.38 131.35 131.35 14.5M
2025-03-28 134.08 134.25 132.40 133.23 12.1M
2025-03-27 133.08 134.77 132.50 133.90 14.1M
2025-03-26 133.54 133.88 132.89 133.35 10.9M
2025-03-25 134.60 134.70 132.60 133.56 17.6M
2025-03-24 134.06 134.93 133.03 134.31 18.0M
2025-03-21 135.70 137.50 134.19 134.60 19.7M
2025-03-20 138.88 139.00 135.86 135.99 22.9M
2025-03-19 139.55 140.79 138.36 138.92 16.8M
2025-03-18 140.22 140.55 138.72 139.55 18.7M
2025-03-17 142.40 142.96 139.38 139.84 38.8M
2025-03-14 133.00 141.98 133.00 140.80 76.6M
2025-03-13 132.97 134.32 132.25 132.39 16.8M
2025-03-12 135.30 136.21 132.62 132.97 28.8M
2025-03-11 131.51 135.21 131.46 135.20 32.1M
2025-03-10 134.50 134.50 131.66 132.69 20.6M
2025-03-07 131.20 134.80 130.91 134.80 34.0M
2025-03-06 129.33 131.80 128.65 131.68 23.6M
2025-03-05 129.75 130.00 127.62 128.61 19.9M
2025-03-04 130.06 130.36 128.71 129.75 14.9M
2025-03-03 131.58 135.60 130.35 130.84 21.0M
2025-02-28 132.60 135.70 131.50 131.58 33.7M
2025-02-27 129.99 133.09 129.80 132.75 37.1M
2025-02-26 128.71 129.80 128.10 129.80 17.9M
2025-02-25 130.88 130.92 128.58 128.75 22.2M
2025-02-24 130.90 133.49 130.36 131.90 24.4M
2025-02-21 130.60 132.66 129.93 131.12 21.0M
2025-02-20 130.39 132.79 130.30 130.50 13.3M
2025-02-19 130.20 131.50 129.34 131.11 15.4M
2025-02-18 131.48 132.39 129.36 130.20 18.6M
2025-02-17 131.89 133.53 131.09 131.55 20.5M
2025-02-14 130.55 132.20 130.10 131.23 21.8M
2025-02-13 127.72 132.00 127.25 131.51 46.8M
2025-02-12 126.26 127.71 125.60 127.70 17.7M
2025-02-11 127.60 128.07 125.72 126.26 17.6M
2025-02-10 127.68 128.20 126.90 127.53 13.7M
2025-02-07 126.00 128.88 125.12 127.63 23.2M
2025-02-06 124.80 126.39 124.69 125.90 13.8M
2025-02-05 127.55 127.88 124.51 125.01 18.7M
2025-01-27 128.00 128.55 127.10 127.20 12.7M
2025-01-24 127.80 128.58 126.49 127.72 18.9M
2025-01-23 129.00 130.99 128.47 128.65 18.4M
2025-01-22 132.95 133.00 130.13 130.35 17.4M
2025-01-21 134.85 135.00 132.80 133.39 13.3M
2025-01-20 132.88 135.49 132.73 134.30 19.4M
2025-01-17 132.00 133.88 131.55 132.30 15.2M
2025-01-16 133.40 134.30 131.06 131.48 16.3M
2025-01-15 133.30 133.68 132.22 132.77 12.8M
2025-01-14 129.30 133.30 128.90 133.02 22.9M
2025-01-13 127.32 129.50 126.96 129.20 12.1M
2025-01-10 130.50 130.83 128.60 128.60 13.5M
2025-01-09 129.91 132.35 128.15 130.58 15.9M
2025-01-08 130.86 131.74 128.02 129.70 19.3M
2025-01-07 131.20 131.66 129.60 130.85 19.0M
2025-01-06 131.90 133.96 130.38 130.83 27.9M
2025-01-03 137.08 137.96 134.75 135.40 16.8M
2025-01-02 140.00 140.00 136.30 136.99 25.6M