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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 225.51 225.80 220.61 222.66 24.0M
2021-12-30 225.07 227.50 223.51 225.50 26.5M
2021-12-29 237.58 237.58 224.10 225.70 35.0M
2021-12-28 236.30 239.58 235.50 237.58 14.4M
2021-12-27 238.90 239.50 233.00 236.21 18.4M
2021-12-24 237.11 245.31 237.11 241.94 28.9M
2021-12-23 233.33 239.46 229.00 237.01 28.2M
2021-12-22 232.50 233.50 230.49 232.12 15.2M
2021-12-21 236.00 237.50 229.00 231.65 23.5M
2021-12-20 235.16 239.47 235.16 236.00 18.9M
2021-12-17 242.00 242.00 234.86 235.16 25.5M
2021-12-16 244.30 245.10 237.05 243.50 29.0M
2021-12-15 248.10 248.91 243.00 243.80 26.4M
2021-12-14 249.00 253.00 246.21 250.00 22.6M
2021-12-13 252.00 257.21 249.00 249.98 35.5M
2021-12-10 248.72 250.90 244.50 247.00 33.2M
2021-12-09 245.00 254.96 242.68 251.00 47.3M
2021-12-08 234.01 244.51 231.28 244.00 39.8M
2021-12-07 235.00 239.65 233.15 234.00 30.9M
2021-12-06 231.00 235.00 229.00 232.30 28.9M
2021-12-03 223.50 232.80 223.30 229.45 34.0M
2021-12-02 220.60 223.90 219.31 222.75 17.5M
2021-12-01 223.02 224.84 218.11 220.56 19.2M
2021-11-30 224.98 225.50 218.00 218.00 23.0M
2021-11-29 220.50 225.00 220.25 224.73 19.2M
2021-11-26 222.86 223.58 219.08 222.86 16.2M
2021-11-25 228.00 229.15 222.17 222.95 28.5M
2021-11-24 218.00 227.98 218.00 224.42 47.6M
2021-11-23 214.99 218.50 213.36 214.80 19.4M
2021-11-22 214.00 222.00 213.00 215.97 32.0M
2021-11-19 207.88 216.50 207.40 212.60 24.3M
2021-11-18 209.99 210.98 207.55 208.62 13.2M
2021-11-17 211.05 213.00 209.00 211.51 17.4M
2021-11-16 205.89 213.45 205.11 212.00 31.4M
2021-11-15 204.99 207.50 203.11 204.70 20.7M
2021-11-12 207.37 207.67 203.11 203.85 15.8M
2021-11-11 205.66 207.00 203.58 206.51 16.7M
2021-11-10 208.77 209.88 203.20 205.70 17.2M
2021-11-09 209.68 212.68 207.55 208.77 15.5M
2021-11-08 210.00 212.41 207.76 210.99 15.6M
2021-11-05 206.82 214.70 206.81 210.31 30.1M
2021-11-04 201.09 207.86 200.30 206.82 29.9M
2021-11-03 201.52 202.50 198.68 199.13 21.9M
2021-11-02 203.98 205.90 199.65 201.32 34.9M
2021-11-01 200.00 209.52 196.90 204.94 58.0M
2021-10-29 215.27 221.53 215.08 216.51 23.6M
2021-10-28 217.00 219.98 213.78 215.29 21.9M
2021-10-27 219.01 220.66 214.00 216.00 20.0M
2021-10-26 220.36 223.00 218.00 220.66 17.2M
2021-10-25 223.00 224.89 218.00 220.36 24.8M
2021-10-22 222.70 228.92 221.01 225.03 22.6M
2021-10-21 221.00 222.95 219.00 220.99 15.8M
2021-10-20 220.50 222.20 216.88 219.94 17.2M
2021-10-19 213.00 220.88 213.00 218.97 27.2M
2021-10-18 224.95 224.95 212.50 215.32 52.2M
2021-10-15 235.80 237.88 230.01 234.32 30.2M
2021-10-14 238.00 244.68 236.16 240.00 24.1M
2021-10-13 228.37 244.60 227.20 239.49 34.8M
2021-10-12 227.00 230.00 223.01 229.34 20.3M
2021-10-11 229.44 235.23 225.49 227.80 26.1M
2021-10-08 220.60 235.98 217.60 228.22 41.6M
2021-09-30 217.00 223.29 217.00 219.39 33.2M
2021-09-29 216.89 221.23 212.70 218.68 31.1M
2021-09-28 220.32 222.60 214.00 216.94 41.1M
2021-09-27 207.62 220.57 207.62 220.57 76.0M
2021-09-24 193.90 204.00 193.06 200.52 35.1M
2021-09-23 194.82 196.88 192.64 194.42 18.8M
2021-09-22 197.00 198.50 193.45 193.93 24.9M
2021-09-17 196.00 205.00 194.07 201.95 29.4M
2021-09-16 196.00 199.58 192.43 197.00 33.5M
2021-09-15 203.00 204.55 196.70 198.50 38.2M
2021-09-14 207.72 209.81 205.24 205.73 23.6M
2021-09-13 212.00 214.70 206.99 207.79 26.3M
2021-09-10 207.33 214.40 206.50 213.70 31.9M
2021-09-09 207.73 209.21 205.00 207.33 17.8M
2021-09-08 212.00 212.71 206.00 207.72 21.6M
2021-09-07 210.50 214.12 209.06 211.97 25.9M
2021-09-06 204.50 215.30 202.55 211.46 44.1M
2021-09-03 199.80 206.55 196.77 205.89 34.5M
2021-09-02 207.94 208.10 200.20 201.23 37.5M
2021-09-01 201.70 211.06 197.00 207.71 50.4M
2021-08-31 206.50 208.00 199.40 201.69 31.9M
2021-08-30 208.50 209.99 199.46 207.00 34.7M
2021-08-27 207.16 210.00 204.50 205.68 27.2M
2021-08-26 217.37 217.37 206.00 207.17 33.2M
2021-08-25 210.88 218.93 210.66 217.50 38.2M
2021-08-24 208.00 212.65 204.00 210.00 41.2M
2021-08-23 206.39 211.77 204.90 206.04 41.8M
2021-08-20 211.52 216.68 205.39 206.38 53.4M
2021-08-19 228.90 231.29 222.00 222.65 29.0M
2021-08-18 228.00 232.50 223.90 229.00 21.3M
2021-08-17 239.41 242.00 229.78 229.95 21.9M
2021-08-16 240.00 244.37 238.40 240.70 13.3M
2021-08-13 237.00 243.00 236.00 240.80 16.0M
2021-08-12 245.00 248.60 237.15 237.92 23.7M
2021-08-11 245.97 251.12 241.97 246.20 25.3M
2021-08-10 231.26 250.00 227.38 248.90 46.1M
2021-08-09 224.00 236.68 222.00 230.01 26.5M
2021-08-06 225.00 227.90 221.25 226.00 19.2M
2021-08-05 229.00 236.00 225.50 227.17 28.6M
2021-08-04 237.00 238.89 233.00 234.50 23.0M
2021-08-03 229.10 240.66 227.70 240.05 34.2M
2021-08-02 215.37 234.90 212.15 234.45 46.8M
2021-07-30 235.06 235.06 216.84 220.75 42.8M
2021-07-29 245.44 245.79 233.68 235.05 31.3M
2021-07-28 231.18 237.90 224.89 236.68 36.1M
2021-07-27 247.00 248.80 231.00 231.15 42.3M
2021-07-26 268.66 268.66 244.09 249.54 46.2M
2021-07-23 278.86 279.00 268.12 271.21 21.2M
2021-07-22 282.51 284.66 278.65 280.10 14.3M
2021-07-21 282.29 285.97 280.01 281.22 15.0M
2021-07-20 279.00 284.21 277.77 282.30 13.0M
2021-07-19 275.80 282.50 274.49 280.89 14.3M
2021-07-16 280.85 283.36 277.00 277.52 15.2M
2021-07-15 275.00 281.20 272.71 280.83 19.5M
2021-07-14 273.90 277.00 268.00 275.30 20.9M
2021-07-13 270.97 279.34 270.97 276.00 21.9M
2021-07-12 270.00 272.96 262.69 270.95 26.4M
2021-07-09 269.45 270.58 262.00 267.28 21.4M
2021-07-08 285.00 285.79 267.62 269.84 44.0M
2021-07-07 280.00 285.00 278.88 284.59 17.5M
2021-07-06 279.85 281.03 270.22 277.25 23.9M
2021-07-05 284.17 288.50 280.02 281.10 18.1M
2021-07-02 294.00 294.69 285.20 286.03 21.2M
2021-07-01 296.75 299.00 292.00 298.20 13.6M
2021-06-30 296.00 302.40 295.49 297.89 10.3M
2021-06-29 306.48 306.64 296.68 298.55 15.7M
2021-06-28 300.01 306.53 300.01 306.31 16.1M
2021-06-25 291.05 301.38 290.88 299.92 20.5M
2021-06-24 288.50 295.00 284.18 292.70 16.6M
2021-06-23 299.30 299.50 290.00 290.94 23.1M
2021-06-22 298.00 302.50 297.30 299.89 16.2M
2021-06-21 293.00 297.30 291.00 296.87 20.6M
2021-06-18 295.31 297.00 286.00 291.00 19.1M
2021-06-17 291.11 298.00 291.11 294.22 10.9M
2021-06-16 299.26 299.26 289.22 292.32 14.1M
2021-06-15 301.52 304.05 292.77 299.26 14.5M
2021-06-11 303.06 304.00 296.00 301.57 15.9M
2021-06-10 297.01 305.50 295.50 303.05 15.1M
2021-06-09 297.00 300.00 291.55 296.50 17.2M
2021-06-08 313.00 313.50 291.99 297.95 31.2M
2021-06-07 316.36 317.43 308.87 312.91 18.7M
2021-06-04 312.00 318.50 309.51 315.30 17.5M
2021-06-03 311.84 320.00 310.18 313.61 17.9M
2021-06-02 315.70 318.37 308.50 311.84 15.7M
2021-06-01 316.30 317.30 310.38 315.70 16.4M
2021-05-31 315.30 315.62 309.32 315.12 17.8M
2021-05-28 320.12 321.08 314.39 316.90 13.0M
2021-05-27 318.17 326.23 314.22 318.18 16.4M
2021-05-26 320.50 324.01 316.00 319.00 19.1M
2021-05-25 306.00 323.06 304.92 323.03 32.3M
2021-05-24 300.00 305.20 295.35 305.01 15.7M
2021-05-21 305.00 305.69 295.06 296.60 17.3M
2021-05-20 304.70 307.98 301.56 303.51 14.0M
2021-05-19 298.00 309.10 296.03 302.79 16.7M
2021-05-18 298.01 300.00 294.30 299.50 14.7M
2021-05-17 288.22 304.67 288.22 297.19 28.1M
2021-05-14 277.96 288.40 275.18 287.00 21.8M
2021-05-13 274.19 278.55 272.50 276.00 9.7M
2021-05-12 274.20 279.58 274.00 277.51 12.1M
2021-05-11 262.22 275.46 261.99 275.45 19.2M
2021-05-10 270.58 274.00 261.40 264.00 19.5M
2021-05-07 280.01 280.23 271.28 272.10 12.5M
2021-05-06 282.00 285.80 275.80 276.44 16.9M
2021-04-30 287.00 289.30 283.68 285.00 15.8M
2021-04-29 287.06 291.00 281.31 289.50 20.7M
2021-04-28 275.00 285.60 273.80 285.60 22.0M
2021-04-27 277.00 281.82 272.34 281.82 14.2M
2021-04-26 283.00 285.89 274.86 275.00 20.4M
2021-04-23 272.25 281.00 272.25 280.00 20.8M
2021-04-22 270.90 274.00 269.00 271.19 11.6M
2021-04-21 265.00 272.97 263.58 270.85 15.9M
2021-04-20 265.00 273.79 263.01 267.75 19.9M
2021-04-19 260.00 268.21 253.50 265.67 18.8M
2021-04-16 255.80 263.63 255.80 261.80 18.8M
2021-04-15 261.31 262.99 249.32 255.80 28.6M
2021-04-14 262.91 267.61 261.25 263.78 14.8M
2021-04-13 261.26 268.22 261.26 262.90 13.9M
2021-04-12 265.20 267.36 260.00 260.99 13.3M
2021-04-09 271.00 272.50 265.00 265.30 14.6M
2021-04-08 265.00 274.85 264.06 273.08 16.2M
2021-04-07 283.01 283.65 268.80 270.85 24.5M
2021-04-06 285.95 288.00 282.00 284.76 15.6M
2021-04-02 277.01 285.00 275.00 284.56 23.0M
2021-04-01 270.00 273.89 267.01 273.08 12.1M
2021-03-31 270.70 270.70 265.01 267.98 13.4M
2021-03-30 270.50 278.52 270.50 273.46 16.9M
2021-03-29 267.00 279.95 265.99 272.09 28.2M
2021-03-26 258.00 267.18 255.82 265.95 23.0M
2021-03-25 256.94 257.89 252.00 255.98 18.6M
2021-03-24 259.09 269.00 258.62 260.80 17.9M
2021-03-23 259.50 263.98 256.98 262.25 12.7M
2021-03-22 260.95 263.59 254.71 259.50 14.3M
2021-03-19 263.00 265.00 257.67 260.79 19.8M
2021-03-18 265.00 275.00 265.00 270.39 20.1M
2021-03-17 261.50 268.03 255.00 264.31 19.9M
2021-03-16 251.60 262.55 250.55 262.41 23.2M
2021-03-15 262.45 266.50 246.00 251.01 24.9M
2021-03-12 269.10 269.49 255.77 264.45 25.1M
2021-03-11 255.01 269.50 250.08 265.04 30.2M
2021-03-10 248.00 255.00 247.10 252.60 31.0M
2021-03-09 242.00 249.20 230.00 242.50 43.9M
2021-03-08 268.00 270.03 244.44 244.50 38.4M
2021-03-05 258.00 272.19 254.00 266.50 29.2M
2021-03-04 280.00 280.00 265.00 266.31 32.9M
2021-03-03 276.00 286.80 271.61 285.30 21.2M
2021-03-02 293.20 295.88 275.30 280.70 24.4M
2021-03-01 286.00 294.00 281.01 289.02 25.5M
2021-02-26 280.56 287.37 271.00 280.00 28.9M
2021-02-25 296.50 299.98 285.58 288.90 24.9M
2021-02-24 315.00 315.01 288.65 293.08 41.7M
2021-02-23 306.00 322.86 304.17 315.00 27.9M
2021-02-22 342.00 342.30 310.98 313.06 41.5M
2021-02-19 333.60 346.20 325.95 344.40 27.5M
2021-02-18 354.49 357.19 330.89 333.50 34.4M
2021-02-10 333.00 345.68 332.50 342.65 33.2M
2021-02-09 322.00 330.00 317.86 329.50 22.5M
2021-02-08 324.00 330.50 313.80 320.00 26.7M
2021-02-05 314.01 330.00 314.00 319.76 32.9M
2021-02-04 306.00 316.80 305.01 313.60 28.1M
2021-02-03 303.80 309.00 301.12 308.75 22.5M
2021-02-02 292.00 304.33 291.90 304.12 29.7M
2021-02-01 293.01 299.87 292.29 292.29 19.6M
2021-01-29 290.00 295.14 288.78 291.14 22.0M
2021-01-28 288.23 292.00 283.00 286.00 27.6M
2021-01-27 302.90 302.90 287.00 292.58 30.8M
2021-01-26 315.69 315.71 305.10 305.78 24.1M
2021-01-25 295.57 316.33 293.20 315.69 41.3M
2021-01-22 295.08 299.91 292.58 295.56 24.9M
2021-01-21 285.80 298.99 285.50 296.95 29.4M
2021-01-20 280.00 285.61 274.94 284.85 26.4M
2021-01-19 287.00 290.00 280.00 281.50 29.4M
2021-01-18 285.00 287.14 279.33 284.55 27.3M
2021-01-15 288.00 292.29 278.07 287.70 41.7M
2021-01-14 304.00 304.88 289.00 289.40 35.5M
2021-01-13 311.53 313.48 302.12 305.33 23.4M
2021-01-12 298.95 311.30 298.00 310.00 23.0M
2021-01-11 316.43 316.50 299.50 301.20 38.2M
2021-01-08 330.06 331.60 308.94 317.00 37.9M
2021-01-07 328.31 330.68 317.08 330.00 24.3M
2021-01-06 320.15 335.66 317.79 328.30 31.3M
2021-01-05 297.20 319.98 294.50 319.98 31.5M
2021-01-04 292.00 300.00 291.99 298.05 23.4M