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
2022-12-30 179.78 181.19 179.00 180.69 15.0M
2022-12-29 179.00 180.00 176.74 178.75 16.9M
2022-12-28 180.99 180.99 177.88 180.18 13.9M
2022-12-27 180.00 182.50 179.15 181.05 15.2M
2022-12-26 180.29 181.20 177.56 178.60 17.8M
2022-12-23 177.00 183.00 176.40 180.29 19.9M
2022-12-22 176.03 181.55 174.67 179.50 24.4M
2022-12-21 175.00 175.67 173.55 174.49 15.4M
2022-12-20 179.94 180.50 169.88 172.51 34.3M
2022-12-19 183.50 184.71 179.00 179.95 19.4M
2022-12-16 180.22 183.08 178.66 182.52 18.6M
2022-12-15 184.20 185.80 180.77 181.96 19.9M
2022-12-14 179.45 185.27 178.36 184.08 28.7M
2022-12-13 178.00 180.90 176.02 179.47 19.3M
2022-12-12 182.00 183.38 177.91 178.35 29.9M
2022-12-09 174.63 183.47 174.12 183.27 42.0M
2022-12-08 173.00 175.55 172.01 174.76 15.6M
2022-12-07 175.41 177.80 173.01 173.68 31.1M
2022-12-06 167.97 178.22 167.10 175.40 43.4M
2022-12-05 168.88 169.98 165.68 168.51 29.8M
2022-12-02 164.80 166.88 162.26 163.06 21.0M
2022-12-01 165.00 169.99 163.86 164.59 44.1M
2022-11-30 154.80 159.97 154.00 156.86 25.2M
2022-11-29 149.92 155.15 149.90 155.05 41.0M
2022-11-28 144.83 148.01 142.05 147.65 19.0M
2022-11-25 147.93 148.93 146.40 147.38 10.7M
2022-11-24 151.00 151.49 147.00 147.81 15.1M
2022-11-23 150.23 151.50 148.90 149.77 11.3M
2022-11-22 148.92 152.90 148.81 150.23 14.4M
2022-11-21 150.50 150.97 148.00 148.93 21.8M
2022-11-18 153.00 155.30 152.71 153.61 14.6M
2022-11-17 153.50 155.79 151.00 152.60 16.6M
2022-11-16 154.15 156.50 153.08 154.21 18.3M
2022-11-15 150.30 155.00 148.42 154.15 27.7M
2022-11-14 151.00 155.41 149.90 150.30 28.2M
2022-11-11 151.49 151.50 146.54 150.02 36.9M
2022-11-10 144.49 146.56 143.71 145.76 17.7M
2022-11-09 147.20 149.05 145.08 145.40 15.1M
2022-11-08 151.01 152.27 146.11 147.49 23.6M
2022-11-07 149.00 152.70 147.68 151.14 22.9M
2022-11-04 140.50 152.00 140.35 150.00 47.9M
2022-11-03 141.01 141.50 139.71 140.92 19.3M
2022-11-02 142.00 146.38 140.06 143.62 31.9M
2022-11-01 135.55 142.58 133.41 142.58 39.2M
2022-10-31 135.20 136.40 132.33 133.50 22.6M
2022-10-28 137.56 139.97 136.17 137.50 25.6M
2022-10-27 144.98 145.07 136.58 137.10 37.0M
2022-10-26 142.90 145.90 142.00 143.40 18.0M
2022-10-25 140.75 145.27 140.51 142.12 21.0M
2022-10-24 150.01 150.41 142.25 143.23 34.4M
2022-10-21 154.00 154.13 151.50 152.15 16.3M
2022-10-20 152.50 156.80 152.00 154.15 16.1M
2022-10-19 158.51 158.51 154.00 154.50 17.4M
2022-10-18 158.68 160.98 158.02 158.70 14.0M
2022-10-17 157.68 158.50 155.29 157.65 14.7M
2022-10-14 154.58 160.30 154.57 159.12 22.9M
2022-10-13 154.99 155.68 152.51 153.57 19.1M
2022-10-12 158.30 158.30 152.00 156.60 24.2M
2022-10-11 158.91 160.01 154.90 158.59 16.4M
2022-10-10 169.50 170.10 158.69 158.90 25.7M
2022-09-30 169.89 172.00 168.86 169.23 16.7M
2022-09-29 172.49 172.52 167.55 168.51 17.6M
2022-09-28 170.55 172.54 169.50 169.60 24.4M
2022-09-27 163.93 171.40 161.99 170.83 35.4M
2022-09-26 158.00 163.99 157.77 162.11 21.0M
2022-09-23 158.00 160.62 157.90 159.13 12.0M
2022-09-22 162.00 162.29 158.55 158.90 18.2M
2022-09-21 165.19 165.77 163.30 163.45 12.8M
2022-09-20 164.00 165.96 162.17 165.79 18.5M
2022-09-19 160.75 165.13 159.52 163.02 17.2M
2022-09-16 164.00 164.79 160.78 161.08 17.8M
2022-09-15 162.67 166.50 162.10 164.40 24.5M
2022-09-14 162.00 163.23 160.98 162.40 14.3M
2022-09-13 163.88 164.97 161.70 163.63 22.5M
2022-09-09 159.11 161.65 158.36 161.46 20.3M
2022-09-08 160.01 161.35 158.88 159.07 14.9M
2022-09-07 160.00 160.01 158.00 158.94 14.2M
2022-09-06 159.02 161.35 158.27 160.53 14.7M
2022-09-05 160.00 160.35 157.07 159.02 22.4M
2022-09-02 164.49 164.49 161.01 161.84 15.6M
2022-09-01 166.00 166.00 163.30 163.56 15.8M
2022-08-31 162.90 167.98 162.50 167.19 26.7M
2022-08-30 164.00 164.76 162.19 164.03 18.6M
2022-08-29 167.44 169.55 165.00 165.35 25.4M
2022-08-26 171.88 173.80 169.56 170.10 24.4M
2022-08-25 167.89 169.98 167.23 169.41 17.5M
2022-08-24 167.96 169.50 166.00 167.24 18.0M
2022-08-23 171.70 172.29 167.50 168.00 22.9M
2022-08-22 172.30 173.45 170.26 171.50 15.5M
2022-08-19 172.50 175.15 172.00 173.66 12.6M
2022-08-18 175.00 175.20 172.01 173.43 18.0M
2022-08-17 175.31 176.97 174.02 176.20 12.2M
2022-08-16 175.97 177.30 174.70 175.23 11.0M
2022-08-15 177.63 179.60 175.70 176.00 13.8M
2022-08-12 178.30 179.66 176.71 178.70 10.9M
2022-08-11 174.99 177.91 174.55 177.91 14.0M
2022-08-10 175.58 177.50 173.00 174.00 14.4M
2022-08-09 177.05 178.00 176.22 176.98 8.5M
2022-08-08 178.30 181.53 177.50 177.91 13.0M
2022-08-05 177.45 179.50 176.21 179.18 12.7M
2022-08-04 174.60 177.49 174.45 176.78 13.4M
2022-08-03 175.88 179.50 174.30 174.59 15.4M
2022-08-02 176.90 178.66 173.08 175.66 17.7M
2022-08-01 178.50 179.99 176.82 178.58 15.6M
2022-07-29 186.49 186.49 177.80 178.40 34.0M
2022-07-28 188.45 190.50 186.85 187.12 9.3M
2022-07-27 190.05 191.01 187.56 188.10 9.7M
2022-07-26 188.86 192.00 188.68 190.99 13.7M
2022-07-25 186.85 188.50 184.75 188.08 12.5M
2022-07-22 187.50 188.50 185.00 185.91 11.7M
2022-07-21 188.99 189.90 186.58 186.70 11.1M
2022-07-20 190.80 191.50 188.00 189.11 11.2M
2022-07-19 187.00 189.65 186.50 188.90 12.0M
2022-07-18 189.63 189.80 184.20 187.33 17.8M
2022-07-15 190.15 195.51 188.00 189.90 20.7M
2022-07-14 191.17 193.56 189.05 190.13 15.1M
2022-07-13 189.57 194.78 187.61 193.10 19.0M
2022-07-12 188.78 192.74 187.54 190.00 17.0M
2022-07-11 190.02 190.80 186.00 189.38 19.3M
2022-07-08 193.35 194.80 190.96 192.70 16.4M
2022-07-07 194.74 194.74 188.47 191.59 26.7M
2022-07-06 198.12 199.62 193.35 194.74 22.8M
2022-07-05 201.65 202.66 196.26 198.61 26.3M
2022-07-04 200.99 202.80 198.20 201.04 22.6M
2022-07-01 202.08 205.00 198.00 203.00 21.9M
2022-06-30 192.18 205.00 192.18 201.93 42.5M
2022-06-29 196.99 197.14 190.50 192.00 29.0M
2022-06-28 193.00 199.87 191.20 199.65 31.7M
2022-06-27 187.00 195.68 187.00 193.00 36.6M
2022-06-24 181.50 185.51 179.91 185.00 24.5M
2022-06-23 178.10 180.90 177.79 180.40 16.0M
2022-06-22 182.00 182.88 177.75 178.07 22.4M
2022-06-21 182.66 185.50 180.45 181.66 21.8M
2022-06-20 182.76 187.00 179.00 183.49 31.2M
2022-06-17 176.50 181.18 176.50 181.18 28.6M
2022-06-16 178.00 181.00 177.00 177.60 20.5M
2022-06-15 173.82 179.90 171.79 177.28 32.5M
2022-06-14 170.20 174.00 169.65 173.80 19.7M
2022-06-13 175.19 176.40 171.10 172.51 26.4M
2022-06-10 175.03 178.50 173.50 177.42 21.6M
2022-06-09 178.36 179.90 175.79 176.01 20.8M
2022-06-08 174.30 179.99 173.02 178.13 32.5M
2022-06-07 173.10 178.40 172.00 174.12 29.5M
2022-06-06 170.50 173.49 166.58 172.94 27.8M
2022-06-02 169.03 171.00 168.68 169.75 16.5M
2022-06-01 172.99 173.30 169.03 170.41 21.9M
2022-05-31 166.00 172.82 165.02 171.40 48.7M
2022-05-30 160.01 167.75 160.00 166.18 51.1M
2022-05-27 159.65 161.50 157.29 157.95 21.1M
2022-05-26 157.00 159.70 155.00 157.22 19.4M
2022-05-25 156.45 158.56 155.00 157.45 16.4M
2022-05-24 160.43 161.00 156.28 156.57 18.9M
2022-05-23 161.61 162.18 158.00 159.43 27.6M
2022-05-20 154.30 162.98 153.69 162.47 45.2M
2022-05-19 152.87 153.60 152.22 153.52 14.9M
2022-05-18 156.35 156.49 153.45 154.58 16.6M
2022-05-17 155.17 156.49 154.64 156.15 13.3M
2022-05-16 158.97 158.98 154.20 155.18 17.8M
2022-05-13 159.60 159.87 156.05 156.94 15.3M
2022-05-12 156.20 159.68 156.10 158.08 17.1M
2022-05-11 155.33 159.65 155.00 157.51 24.4M
2022-05-10 151.00 156.50 149.60 155.33 20.1M
2022-05-09 155.01 156.50 152.33 154.78 18.6M
2022-05-06 158.03 159.66 156.51 157.06 19.1M
2022-05-05 160.00 164.46 159.15 161.54 24.5M
2022-04-29 166.30 167.30 158.86 162.13 44.9M
2022-04-28 161.40 166.66 160.55 165.85 25.7M
2022-04-27 158.50 163.41 158.50 161.39 23.9M
2022-04-26 155.00 161.81 154.54 158.50 25.5M
2022-04-25 162.00 162.62 154.50 155.00 28.6M
2022-04-22 162.57 166.18 158.98 165.43 20.0M
2022-04-21 164.00 166.53 161.68 162.58 17.1M
2022-04-20 165.49 169.00 161.64 165.90 20.6M
2022-04-19 168.00 170.00 164.04 165.00 16.5M
2022-04-18 168.90 168.90 164.21 167.18 18.4M
2022-04-15 170.00 174.00 168.60 169.90 22.6M
2022-04-14 163.90 173.00 162.93 171.57 43.1M
2022-04-13 162.80 165.00 160.63 162.32 23.9M
2022-04-12 154.26 164.69 154.26 163.88 33.4M
2022-04-11 158.01 158.68 152.85 153.66 24.3M
2022-04-08 161.00 162.77 159.50 160.59 16.5M
2022-04-07 159.00 163.89 158.53 160.45 18.6M
2022-04-06 158.00 162.26 157.50 160.01 17.9M
2022-04-01 155.00 162.23 154.45 159.90 28.7M
2022-03-31 156.00 156.60 154.50 155.06 20.1M
2022-03-30 152.97 156.95 151.16 156.95 32.4M
2022-03-29 150.99 153.77 149.11 149.18 23.5M
2022-03-28 154.30 154.30 150.50 151.20 27.4M
2022-03-25 163.55 163.58 156.68 157.19 21.4M
2022-03-24 164.40 164.40 160.68 161.36 19.8M
2022-03-23 164.32 167.29 162.74 165.94 18.5M
2022-03-22 165.70 167.30 164.00 164.30 12.3M
2022-03-21 169.75 169.78 165.01 165.71 17.1M
2022-03-18 167.00 169.08 165.00 167.90 18.6M
2022-03-17 168.50 171.86 166.00 168.24 34.8M
2022-03-16 163.00 165.55 155.14 164.80 34.9M
2022-03-15 163.00 164.78 156.70 157.15 31.3M
2022-03-14 168.99 169.59 166.27 166.27 18.1M
2022-03-11 169.00 172.55 167.23 171.77 25.8M
2022-03-10 167.99 172.24 165.99 172.15 41.8M
2022-03-09 167.00 167.73 156.80 162.88 39.9M
2022-03-08 169.99 171.50 165.27 166.25 33.4M
2022-03-07 174.25 174.25 165.25 166.00 47.7M
2022-03-04 179.98 181.39 175.88 176.37 31.3M
2022-03-03 189.77 190.20 182.00 182.07 31.3M
2022-03-02 191.30 191.41 188.40 189.20 15.0M
2022-03-01 190.10 193.89 190.06 193.19 20.0M
2022-02-28 191.00 191.50 187.00 190.00 14.3M
2022-02-25 189.99 192.97 189.99 190.48 13.7M
2022-02-24 194.00 195.00 187.30 188.69 26.0M
2022-02-23 193.27 196.58 192.03 196.20 14.8M
2022-02-22 197.81 197.93 191.85 193.40 19.4M
2022-02-21 199.71 203.96 197.80 199.20 15.2M
2022-02-18 197.00 199.38 195.45 199.00 11.6M
2022-02-17 199.88 200.16 196.82 197.44 13.1M
2022-02-16 199.82 200.63 197.96 199.41 11.9M
2022-02-15 198.80 200.36 196.80 199.80 17.7M
2022-02-14 192.00 199.20 191.50 198.01 19.0M
2022-02-11 192.50 198.63 191.35 194.27 27.4M
2022-02-10 195.98 196.50 191.11 193.04 16.9M
2022-02-09 189.00 196.30 189.00 195.98 23.7M
2022-02-08 195.65 196.33 184.90 190.00 30.5M
2022-02-07 200.00 202.86 194.68 195.62 24.8M
2022-01-28 203.99 205.30 198.00 198.38 25.8M
2022-01-27 207.00 211.26 203.17 203.40 21.0M
2022-01-26 208.10 211.76 202.23 206.05 21.5M
2022-01-25 213.55 215.00 208.00 208.36 15.6M
2022-01-24 216.00 217.93 213.20 215.07 13.8M
2022-01-21 213.00 218.72 211.22 217.26 24.0M
2022-01-20 210.80 214.00 208.35 213.22 19.5M
2022-01-19 214.33 214.33 208.28 210.80 14.4M
2022-01-18 208.80 213.98 206.31 211.49 18.5M
2022-01-17 206.78 209.00 203.50 208.84 16.9M
2022-01-14 207.01 210.34 206.50 207.20 13.6M
2022-01-13 219.00 219.04 208.00 208.90 26.8M
2022-01-12 215.01 218.09 214.22 217.92 17.9M
2022-01-11 214.50 216.35 213.05 213.36 13.2M
2022-01-10 215.74 217.63 210.12 214.96 20.8M
2022-01-07 219.47 220.50 216.52 217.66 16.9M
2022-01-06 223.32 226.00 218.14 219.48 19.8M
2022-01-05 222.82 227.28 221.03 223.75 20.6M
2022-01-04 222.66 223.88 218.08 223.56 20.2M