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
2023-12-29 140.00 141.64 139.29 140.31 19.5M
2023-12-28 133.83 141.14 133.55 140.10 33.6M
2023-12-27 134.32 134.78 133.03 133.83 10.4M
2023-12-26 134.55 134.55 133.61 134.32 7.4M
2023-12-25 133.32 134.57 132.95 134.55 9.9M
2023-12-22 134.06 134.80 132.57 133.42 16.4M
2023-12-21 131.88 134.45 131.48 134.10 17.7M
2023-12-20 133.85 133.93 132.10 132.13 10.6M
2023-12-19 133.99 133.99 132.56 133.33 13.0M
2023-12-18 132.05 134.80 131.87 134.00 12.9M
2023-12-15 133.67 135.80 132.80 133.70 20.0M
2023-12-14 135.00 135.98 132.65 132.65 21.4M
2023-12-13 138.60 138.68 133.58 133.78 31.9M
2023-12-12 138.00 139.68 137.73 139.30 14.4M
2023-12-11 139.60 140.00 136.56 139.20 32.3M
2023-12-08 142.52 144.30 142.22 142.93 14.5M
2023-12-07 144.10 144.27 141.50 142.52 15.1M
2023-12-06 142.60 145.20 141.66 144.10 14.5M
2023-12-05 145.50 145.83 142.24 142.67 15.0M
2023-12-04 146.49 147.67 145.59 145.85 10.7M
2023-12-01 149.00 149.00 146.01 147.21 13.4M
2023-11-30 148.17 149.39 148.01 149.15 10.7M
2023-11-29 148.58 148.60 146.90 148.30 8.6M
2023-11-28 149.29 150.08 147.65 148.75 13.9M
2023-11-27 152.79 152.80 148.89 149.25 18.5M
2023-11-24 152.90 153.88 152.31 153.23 9.3M
2023-11-23 153.00 153.45 151.85 153.07 9.5M
2023-11-22 154.20 154.92 153.51 153.51 8.7M
2023-11-21 155.00 156.64 153.25 155.30 16.7M
2023-11-20 154.99 155.94 153.60 154.40 11.5M
2023-11-17 155.50 156.48 154.36 155.00 8.5M
2023-11-16 157.00 157.70 156.13 156.37 7.0M
2023-11-15 157.81 158.14 156.70 157.25 10.2M
2023-11-14 155.88 157.89 155.00 155.90 11.3M
2023-11-13 156.89 157.17 154.06 154.88 12.6M
2023-11-10 157.50 158.28 156.50 156.90 9.0M
2023-11-09 158.00 159.50 158.00 158.55 9.2M
2023-11-08 158.50 159.78 157.57 158.63 12.6M
2023-11-07 159.30 159.90 158.00 159.31 10.7M
2023-11-06 160.67 160.87 158.50 159.84 13.8M
2023-11-03 157.90 160.00 157.66 159.67 13.8M
2023-11-02 160.08 160.96 157.73 157.90 16.5M
2023-11-01 166.00 167.28 160.00 160.00 46.9M
2023-10-31 157.50 157.65 155.02 156.00 14.5M
2023-10-30 155.95 158.36 155.00 156.60 27.4M
2023-10-27 150.57 153.55 150.16 152.99 17.1M
2023-10-26 148.00 151.20 147.80 151.05 14.6M
2023-10-25 146.95 151.00 146.95 149.34 25.4M
2023-10-24 143.76 144.99 141.70 144.05 16.7M
2023-10-23 143.64 145.81 142.40 143.75 12.0M
2023-10-20 143.00 145.93 142.57 143.70 13.3M
2023-10-19 148.00 148.00 143.96 144.25 21.7M
2023-10-18 149.98 151.32 149.18 149.24 10.1M
2023-10-17 150.14 151.24 148.56 150.41 10.7M
2023-10-16 153.08 153.40 149.71 150.14 15.2M
2023-10-13 154.50 154.50 152.01 153.63 14.3M
2023-10-12 155.25 156.00 154.21 155.73 13.8M
2023-10-11 154.57 155.23 153.36 153.70 9.9M
2023-10-10 155.49 156.58 153.06 153.41 12.7M
2023-10-09 156.09 156.09 151.80 154.27 15.4M
2023-09-28 156.59 157.38 155.68 156.10 12.4M
2023-09-27 156.66 158.65 156.00 156.59 13.3M
2023-09-26 158.88 159.47 156.65 156.65 12.5M
2023-09-25 159.76 159.88 158.60 158.90 10.5M
2023-09-22 157.00 160.31 156.70 159.92 15.4M
2023-09-21 159.00 159.50 157.52 157.66 12.9M
2023-09-20 160.20 161.00 159.70 159.84 8.7M
2023-09-19 162.01 162.20 159.50 160.91 11.4M
2023-09-18 159.00 163.01 158.01 162.80 16.3M
2023-09-15 162.07 163.04 159.30 159.71 17.8M
2023-09-14 163.65 164.23 161.03 162.00 13.0M
2023-09-13 164.00 165.39 162.45 163.65 13.1M
2023-09-12 163.40 164.06 162.61 162.98 8.9M
2023-09-11 161.00 165.31 160.15 164.35 16.1M
2023-09-08 162.26 162.70 160.50 161.92 10.5M
2023-09-07 165.00 165.17 162.90 163.10 11.9M
2023-09-06 165.06 166.45 164.00 165.69 13.0M
2023-09-05 167.80 168.23 165.24 165.72 19.1M
2023-09-04 161.60 168.00 161.60 167.93 46.5M
2023-09-01 157.00 159.96 157.00 159.74 23.2M
2023-08-31 157.82 157.83 155.83 155.91 22.0M
2023-08-30 159.40 160.12 157.60 157.82 22.6M
2023-08-29 156.00 160.10 155.33 159.40 23.9M
2023-08-28 168.01 168.99 157.01 157.49 54.6M
2023-08-25 161.02 162.77 160.55 161.55 11.6M
2023-08-24 160.08 163.50 159.21 162.26 17.6M
2023-08-23 162.05 162.14 160.00 160.01 14.7M
2023-08-22 162.62 163.50 160.48 162.15 15.7M
2023-08-21 162.18 164.36 161.38 161.97 16.5M
2023-08-18 168.42 168.68 163.50 163.53 27.9M
2023-08-17 165.90 168.61 164.50 168.44 16.7M
2023-08-16 166.28 167.40 165.20 166.70 11.6M
2023-08-15 168.61 168.90 165.69 166.50 16.8M
2023-08-14 170.00 170.33 166.00 168.62 21.1M
2023-08-11 177.46 177.55 172.27 172.36 14.9M
2023-08-10 176.88 177.00 174.66 176.31 10.4M
2023-08-09 177.46 177.88 176.10 177.18 8.7M
2023-08-08 176.18 178.06 175.18 176.88 11.6M
2023-08-07 178.30 179.28 176.40 177.31 15.7M
2023-08-04 181.39 182.50 178.70 179.28 14.3M
2023-08-03 177.04 179.96 175.13 178.60 15.3M
2023-08-02 179.00 180.99 177.20 177.98 15.5M
2023-08-01 181.69 184.15 178.50 179.88 19.6M
2023-07-31 186.60 188.57 180.98 181.00 31.6M
2023-07-28 177.30 182.16 176.63 181.18 32.0M
2023-07-27 178.97 180.85 176.85 178.46 18.8M
2023-07-26 179.50 180.68 176.85 177.80 17.4M
2023-07-25 176.00 180.67 175.17 179.50 44.1M
2023-07-24 169.13 170.00 167.90 169.36 13.2M
2023-07-21 169.88 174.00 167.88 171.27 19.5M
2023-07-20 169.00 171.28 168.08 168.56 12.8M
2023-07-19 167.82 168.76 166.81 168.32 7.7M
2023-07-18 169.70 170.23 168.00 168.40 8.2M
2023-07-17 170.50 170.98 168.16 169.66 9.3M
2023-07-14 173.60 174.33 170.79 171.99 15.1M
2023-07-13 167.88 173.00 166.65 172.65 32.4M
2023-07-12 165.20 166.66 165.00 165.46 11.9M
2023-07-11 165.45 165.76 163.88 165.14 7.0M
2023-07-10 164.98 166.50 164.21 164.60 9.7M
2023-07-07 164.19 165.00 163.32 163.66 7.9M
2023-07-06 165.30 166.81 163.85 164.30 10.1M
2023-07-05 167.52 167.60 165.00 165.38 11.5M
2023-07-04 167.00 168.50 165.55 168.22 12.6M
2023-07-03 163.27 167.49 162.85 167.36 17.3M
2023-06-30 164.70 165.10 162.80 163.57 10.3M
2023-06-29 166.00 166.50 163.27 163.81 11.8M
2023-06-28 165.23 168.60 164.38 166.67 11.9M
2023-06-27 164.17 166.50 162.20 166.12 20.1M
2023-06-26 169.50 169.89 165.00 166.66 21.9M
2023-06-21 173.99 174.89 171.20 171.40 13.9M
2023-06-20 177.00 178.40 173.60 174.01 17.9M
2023-06-19 183.00 183.71 176.50 177.54 24.2M
2023-06-16 182.60 185.60 181.50 184.08 21.6M
2023-06-15 179.21 182.82 178.00 182.00 24.0M
2023-06-14 174.80 179.35 172.66 177.68 24.1M
2023-06-13 170.00 173.90 169.41 173.08 18.3M
2023-06-12 164.02 172.00 162.94 170.41 24.2M
2023-06-09 164.94 165.98 163.80 164.59 12.0M
2023-06-08 164.21 166.07 163.02 164.82 9.2M
2023-06-07 166.15 167.05 164.00 164.00 9.5M
2023-06-06 166.30 168.43 164.53 165.62 13.5M
2023-06-05 167.28 167.68 164.63 165.20 11.3M
2023-06-02 165.00 168.40 163.33 167.90 19.2M
2023-06-01 162.49 166.60 161.20 163.32 16.9M
2023-05-31 165.00 165.13 160.02 161.18 21.3M
2023-05-30 168.00 169.45 163.50 165.17 18.4M
2023-05-29 170.94 171.85 167.58 168.26 13.0M
2023-05-26 168.20 171.89 168.00 170.10 12.3M
2023-05-25 169.42 169.68 167.45 168.20 14.4M
2023-05-24 173.52 173.98 170.35 170.35 13.4M
2023-05-23 177.80 178.50 174.00 174.00 13.7M
2023-05-22 170.89 179.06 169.08 177.61 30.2M
2023-05-19 168.09 171.26 166.75 170.80 12.1M
2023-05-18 169.49 170.71 168.00 168.66 8.8M
2023-05-17 170.00 170.90 168.75 169.34 8.6M
2023-05-16 172.30 172.36 169.80 170.49 9.9M
2023-05-15 168.25 172.49 168.03 172.44 13.1M
2023-05-12 172.20 174.50 169.36 169.37 13.0M
2023-05-11 173.98 176.49 172.21 172.57 12.3M
2023-05-10 172.80 174.50 171.59 173.32 11.9M
2023-05-09 170.83 177.50 170.00 174.77 22.3M
2023-05-08 174.50 175.50 170.79 171.40 17.8M
2023-05-05 168.95 174.10 168.25 173.71 25.2M
2023-05-04 172.50 172.95 167.45 168.95 26.6M
2023-04-28 171.26 171.95 167.88 169.00 17.9M
2023-04-27 168.60 170.30 166.40 169.17 15.0M
2023-04-26 169.10 171.18 167.58 168.61 14.8M
2023-04-25 168.00 169.88 165.65 169.80 15.5M
2023-04-24 172.10 172.90 167.50 168.00 17.6M
2023-04-21 174.00 175.30 171.80 172.00 12.1M
2023-04-20 176.34 176.98 172.50 173.50 14.8M
2023-04-19 178.67 178.96 175.50 176.29 12.6M
2023-04-18 179.00 180.17 177.58 178.32 14.4M
2023-04-17 176.79 179.92 176.49 178.18 18.6M
2023-04-14 178.22 178.50 175.03 175.59 14.5M
2023-04-13 176.00 179.90 175.55 177.88 21.1M
2023-04-12 181.00 181.11 175.55 175.82 27.3M
2023-04-11 183.97 184.15 180.01 180.53 19.1M
2023-04-10 185.00 185.02 178.20 184.65 34.0M
2023-04-07 189.80 191.83 187.54 189.06 11.3M
2023-04-06 195.00 195.00 189.07 190.54 15.1M
2023-04-04 195.50 196.66 192.95 196.15 14.2M
2023-04-03 196.98 197.00 193.08 195.19 13.4M
2023-03-31 201.00 202.00 197.00 197.00 12.8M
2023-03-30 195.28 198.96 194.18 198.39 15.1M
2023-03-29 194.00 196.00 191.60 195.28 16.0M
2023-03-28 190.39 193.91 190.21 192.50 10.9M
2023-03-27 192.81 192.84 189.00 190.41 11.9M
2023-03-24 194.00 195.95 191.50 193.02 10.3M
2023-03-23 190.90 195.99 190.06 194.58 13.3M
2023-03-22 192.25 196.08 191.42 191.77 10.9M
2023-03-21 187.40 193.11 185.22 192.24 18.8M
2023-03-20 190.00 190.59 185.00 185.90 15.5M
2023-03-17 193.85 194.24 188.00 188.50 15.6M
2023-03-16 191.00 194.20 189.33 191.20 12.1M
2023-03-15 198.00 199.33 192.30 192.32 13.0M
2023-03-14 198.70 198.72 193.70 195.28 10.3M
2023-03-13 195.00 200.28 195.00 198.60 12.6M
2023-03-10 196.21 199.58 195.17 195.24 11.1M
2023-03-09 199.00 199.70 193.90 198.00 16.9M
2023-03-08 199.00 201.50 198.00 199.30 10.2M
2023-03-07 204.35 204.35 200.11 200.45 12.5M
2023-03-06 205.01 206.50 202.58 204.58 11.1M
2023-03-03 208.00 209.46 203.50 205.76 9.3M
2023-03-02 206.10 207.61 205.36 206.24 7.4M
2023-03-01 204.17 208.85 202.90 207.38 15.4M
2023-02-28 207.00 208.06 202.08 204.42 11.5M
2023-02-27 199.06 206.23 198.84 204.81 17.3M
2023-02-24 205.07 205.07 199.82 201.10 20.4M
2023-02-23 206.50 208.22 203.70 205.10 14.6M
2023-02-22 208.45 210.54 206.50 207.50 14.1M
2023-02-21 212.50 212.62 208.50 210.08 13.9M
2023-02-20 208.20 213.80 205.50 212.95 19.2M
2023-02-17 209.45 214.45 208.00 208.15 18.4M
2023-02-16 209.35 214.68 207.80 210.79 21.3M
2023-02-15 211.59 213.89 209.50 211.00 16.9M
2023-02-14 212.40 213.75 208.60 209.24 18.5M
2023-02-13 203.00 214.90 202.99 212.40 28.9M
2023-02-10 207.39 207.48 203.12 204.70 14.0M
2023-02-09 199.66 207.74 199.55 207.39 24.5M
2023-02-08 203.17 204.00 198.22 199.55 16.9M
2023-02-07 201.70 205.30 201.50 203.17 15.8M
2023-02-06 199.53 204.53 197.28 201.70 33.4M
2023-02-03 210.00 212.00 206.00 210.00 19.9M
2023-02-02 211.69 214.50 210.15 212.51 18.3M
2023-02-01 208.50 210.60 203.76 210.06 25.7M
2023-01-31 216.99 217.77 208.90 209.00 25.7M
2023-01-30 218.59 219.89 214.28 217.60 32.2M
2023-01-20 207.89 212.00 207.10 208.72 27.3M
2023-01-19 206.45 206.50 202.35 205.30 18.1M
2023-01-18 204.93 211.79 204.32 205.80 27.2M
2023-01-17 207.00 207.78 201.61 202.86 21.5M
2023-01-16 200.00 209.27 200.00 206.52 36.4M
2023-01-13 193.39 199.41 193.34 198.58 24.5M
2023-01-12 195.00 195.77 192.01 193.39 13.8M
2023-01-11 195.04 195.99 192.60 194.10 17.0M
2023-01-10 195.80 196.71 194.61 195.24 20.3M
2023-01-09 192.45 196.89 190.16 195.88 27.6M
2023-01-06 191.11 191.11 187.78 190.46 23.3M
2023-01-05 181.50 189.51 180.40 189.00 40.3M
2023-01-04 178.00 180.50 176.30 178.62 12.9M
2023-01-03 181.00 181.81 176.51 178.20 18.2M