五 粮 液(000858)股票信息
| 股票代码 | 000858 |
| 股票名称 | 五 粮 液 |
| 最新价/元 | 162.51 |
| 涨跌额/元 | 14.77 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 162.51 |
| 卖出/元 | 0.00 |
| 昨收/元 | 147.74 |
| 今开/元 | 156.02 |
| 最高/元 | 162.51 |
| 最低/元 | 152.70 |
| 成交量/手 | 986201.19 |
| 成交额/万 | 1575219.78 |
| 股净值/元 | 20.88 |
| 市净率 | 4.83 |
| 总市值/万 | 63080011.69 |
| 流通值/万 | 63078677.51 |
| 换手率/% | 2.54 |
| 入市日期 | 1998-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
五 粮 液(000858)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 156.02 | 162.51 | 14.77 | 10.00 | 986201.19 | 1575219.78 | 2.54 |
| 2024-09-27 | 141.80 | 147.74 | 13.43 | 10.00 | 864577.18 | 1243856.26 | 2.23 |
| 2024-09-26 | 122.10 | 134.31 | 12.21 | 10.00 | 664533.64 | 859448.22 | 1.71 |
| 2024-09-25 | 123.60 | 122.10 | 1.74 | 1.45 | 417189.45 | 516886.09 | 1.07 |
| 2024-09-24 | 114.90 | 120.36 | 8.07 | 7.19 | 473469.27 | 555935.49 | 1.22 |
| 2024-09-23 | 110.91 | 112.29 | 2.01 | 1.82 | 203711.80 | 229835.51 | 0.52 |
| 2024-09-20 | 110.13 | 110.28 | -0.62 | -0.56 | 196681.10 | 215804.31 | 0.51 |
| 2024-09-19 | 107.73 | 110.90 | 3.21 | 2.98 | 318180.95 | 351188.99 | 0.82 |
| 2024-09-18 | 108.25 | 107.69 | -1.51 | -1.38 | 177639.23 | 191636.51 | 0.46 |
| 2024-09-13 | 113.30 | 109.20 | -4.16 | -3.67 | 311530.86 | 344472.66 | 0.80 |
| 2024-09-12 | 116.00 | 113.36 | -2.65 | -2.28 | 169848.47 | 194571.07 | 0.44 |
| 2024-09-11 | 115.80 | 116.01 | -0.42 | -0.36 | 76590.99 | 88834.52 | 0.20 |
| 2024-09-10 | 116.22 | 116.43 | 0.21 | 0.18 | 106050.23 | 123779.24 | 0.27 |
| 2024-09-09 | 116.90 | 116.22 | -1.31 | -1.12 | 111586.67 | 129633.27 | 0.29 |
| 2024-09-06 | 119.50 | 117.53 | -2.02 | -1.69 | 77721.98 | 92019.61 | 0.20 |
| 2024-09-05 | 119.10 | 119.55 | 0.44 | 0.37 | 82794.66 | 98729.60 | 0.21 |
| 2024-09-04 | 119.33 | 119.11 | -1.21 | -1.01 | 84692.38 | 101188.67 | 0.22 |
| 2024-09-03 | 119.08 | 120.32 | 1.32 | 1.11 | 127984.10 | 153890.98 | 0.33 |
| 2024-09-02 | 122.00 | 119.00 | -4.03 | -3.28 | 177554.90 | 213458.68 | 0.46 |
| 2024-08-30 | 118.00 | 123.03 | 4.25 | 3.58 | 337798.42 | 411462.39 | 0.87 |
| 2024-08-29 | 115.50 | 118.78 | 4.78 | 4.19 | 300256.09 | 354617.72 | 0.77 |
| 2024-08-28 | 117.00 | 114.00 | -3.70 | -3.14 | 247292.42 | 282100.30 | 0.64 |
| 2024-08-27 | 117.70 | 117.70 | -0.42 | -0.36 | 156608.84 | 183127.24 | 0.40 |
| 2024-08-26 | 120.98 | 118.12 | -2.99 | -2.47 | 204010.07 | 242941.73 | 0.53 |
| 2024-08-23 | 120.60 | 121.11 | 0.12 | 0.10 | 88988.00 | 107839.36 | 0.23 |
| 2024-08-22 | 122.21 | 120.99 | -1.21 | -0.99 | 185285.13 | 223418.60 | 0.48 |
| 2024-08-21 | 122.80 | 122.20 | -0.95 | -0.77 | 97108.09 | 118964.87 | 0.25 |
| 2024-08-20 | 123.95 | 123.15 | -0.80 | -0.65 | 109852.21 | 135225.94 | 0.28 |
| 2024-08-19 | 125.00 | 123.95 | -1.06 | -0.85 | 138759.21 | 173284.16 | 0.36 |
| 2024-08-16 | 124.50 | 125.01 | 0.06 | 0.05 | 97266.70 | 121169.35 | 0.25 |
| 2024-08-15 | 124.02 | 124.95 | 0.62 | 0.50 | 111623.49 | 139543.23 | 0.29 |
| 2024-08-14 | 125.50 | 124.33 | -1.27 | -1.01 | 94946.97 | 118188.58 | 0.24 |
| 2024-08-13 | 127.59 | 125.60 | -2.11 | -1.65 | 124517.39 | 156782.86 | 0.32 |
| 2024-08-12 | 127.50 | 127.71 | -0.37 | -0.29 | 73107.97 | 93463.99 | 0.19 |
| 2024-08-09 | 129.50 | 128.08 | -0.27 | -0.21 | 158467.90 | 204174.12 | 0.41 |
| 2024-08-08 | 126.48 | 128.35 | 1.35 | 1.06 | 200130.87 | 255975.55 | 0.52 |
| 2024-08-07 | 126.00 | 127.00 | 1.10 | 0.87 | 132590.71 | 167818.62 | 0.34 |
| 2024-08-06 | 126.52 | 125.90 | -0.10 | -0.08 | 153472.83 | 194098.32 | 0.40 |
| 2024-08-05 | 123.70 | 126.00 | 2.30 | 1.86 | 241892.41 | 306040.60 | 0.62 |
| 2024-08-02 | 123.00 | 123.70 | -0.30 | -0.24 | 99501.69 | 123188.49 | 0.26 |
| 2024-08-01 | 126.87 | 124.00 | -2.86 | -2.25 | 174738.61 | 218076.60 | 0.45 |
| 2024-07-31 | 122.68 | 126.86 | 3.57 | 2.90 | 260579.17 | 328641.59 | 0.67 |
| 2024-07-30 | 123.00 | 123.29 | -0.81 | -0.65 | 207253.48 | 253815.12 | 0.53 |
| 2024-07-29 | 126.00 | 124.10 | -2.10 | -1.66 | 139364.30 | 174519.76 | 0.36 |
| 2024-07-26 | 126.00 | 126.20 | 0.42 | 0.33 | 114215.02 | 143910.15 | 0.29 |
| 2024-07-25 | 125.10 | 125.78 | -0.28 | -0.22 | 118141.45 | 148508.99 | 0.30 |
| 2024-07-24 | 126.58 | 126.06 | -0.74 | -0.58 | 143649.62 | 181358.65 | 0.37 |
| 2024-07-23 | 131.01 | 126.80 | -4.42 | -3.37 | 197564.04 | 254082.98 | 0.51 |
| 2024-07-22 | 133.40 | 131.22 | -2.20 | -1.65 | 156429.39 | 206561.96 | 0.40 |
| 2024-07-19 | 130.68 | 133.42 | 2.32 | 1.77 | 190243.78 | 251762.37 | 0.49 |
| 2024-07-18 | 130.04 | 131.10 | 0.34 | 0.26 | 185917.13 | 244496.87 | 0.48 |
| 2024-07-17 | 127.00 | 130.76 | 3.28 | 2.57 | 228842.17 | 296041.56 | 0.59 |
| 2024-07-16 | 126.73 | 127.48 | -0.02 | -0.02 | 154689.16 | 196703.24 | 0.40 |
| 2024-07-15 | 127.00 | 127.50 | 0.10 | 0.08 | 119737.81 | 153247.99 | 0.31 |
| 2024-07-12 | 126.68 | 127.40 | 1.59 | 1.26 | 189386.60 | 240146.73 | 0.49 |
| 2024-07-11 | 127.50 | 130.48 | 3.94 | 3.11 | 257796.36 | 334944.93 | 0.66 |
| 2024-07-10 | 126.50 | 126.54 | -0.53 | -0.42 | 154571.59 | 196427.29 | 0.40 |
| 2024-07-09 | 125.91 | 127.07 | 1.16 | 0.92 | 195404.37 | 247581.69 | 0.50 |
| 2024-07-08 | 128.98 | 125.91 | -3.04 | -2.36 | 207455.44 | 263090.99 | 0.53 |
| 2024-07-05 | 130.59 | 128.95 | -1.64 | -1.26 | 139412.50 | 180344.82 | 0.36 |
| 2024-07-04 | 131.00 | 130.59 | -0.41 | -0.31 | 100495.28 | 131555.46 | 0.26 |
| 2024-07-03 | 131.56 | 131.00 | -0.56 | -0.43 | 124277.33 | 163192.82 | 0.32 |
| 2024-07-02 | 127.70 | 131.56 | 3.26 | 2.54 | 247479.09 | 324404.95 | 0.64 |
| 2024-07-01 | 128.20 | 128.30 | 0.26 | 0.20 | 154334.59 | 196423.28 | 0.40 |
| 2024-06-28 | 128.99 | 128.04 | -1.61 | -1.24 | 156898.86 | 201932.80 | 0.40 |
| 2024-06-27 | 131.33 | 129.65 | -1.65 | -1.26 | 122646.10 | 158767.65 | 0.32 |
| 2024-06-26 | 130.40 | 131.30 | -0.21 | -0.16 | 102212.49 | 134129.85 | 0.26 |
| 2024-06-25 | 131.80 | 131.51 | 0.48 | 0.37 | 177151.59 | 234148.09 | 0.46 |
| 2024-06-24 | 126.02 | 131.03 | 0.83 | 0.64 | 239235.14 | 310254.67 | 0.62 |
| 2024-06-21 | 132.01 | 130.20 | -2.00 | -1.51 | 213886.42 | 278102.84 | 0.55 |
| 2024-06-20 | 134.10 | 132.20 | -2.02 | -1.51 | 126191.63 | 167999.30 | 0.33 |
| 2024-06-19 | 134.18 | 134.22 | 0.33 | 0.25 | 137045.27 | 183959.69 | 0.35 |
| 2024-06-18 | 135.00 | 133.89 | -1.84 | -1.36 | 202981.20 | 274073.69 | 0.52 |
| 2024-06-17 | 134.40 | 135.73 | 0.05 | 0.04 | 246272.40 | 329955.97 | 0.63 |
| 2024-06-14 | 134.20 | 135.68 | 1.12 | 0.83 | 287219.11 | 385166.19 | 0.74 |
| 2024-06-13 | 137.89 | 134.56 | -3.34 | -2.42 | 243622.84 | 330128.76 | 0.63 |
| 2024-06-12 | 138.10 | 137.90 | -0.58 | -0.42 | 154524.11 | 213686.28 | 0.40 |
| 2024-06-11 | 141.40 | 138.48 | -3.86 | -2.71 | 206654.69 | 287314.01 | 0.53 |
| 2024-06-07 | 145.50 | 142.34 | -2.56 | -1.77 | 158692.70 | 226679.72 | 0.41 |
| 2024-06-06 | 146.01 | 144.90 | -0.86 | -0.59 | 127308.51 | 184485.59 | 0.33 |
| 2024-06-05 | 147.72 | 145.76 | -2.02 | -1.37 | 111147.65 | 162941.95 | 0.29 |
| 2024-06-04 | 145.98 | 147.78 | 1.80 | 1.23 | 103020.99 | 151413.86 | 0.27 |
| 2024-06-03 | 146.89 | 145.98 | -0.72 | -0.49 | 140929.98 | 205121.33 | 0.36 |
| 2024-05-31 | 146.90 | 146.70 | 0.44 | 0.30 | 131411.88 | 193420.94 | 0.34 |
| 2024-05-30 | 148.95 | 146.26 | -2.95 | -1.98 | 161111.29 | 236328.98 | 0.42 |
| 2024-05-29 | 150.05 | 149.21 | -0.82 | -0.55 | 91023.73 | 136362.12 | 0.23 |
| 2024-05-28 | 151.60 | 150.03 | -1.55 | -1.02 | 103874.36 | 156639.16 | 0.27 |
| 2024-05-27 | 151.14 | 151.58 | 0.43 | 0.28 | 101567.16 | 153572.17 | 0.26 |
| 2024-05-24 | 152.86 | 151.15 | -2.45 | -1.60 | 112039.41 | 170015.10 | 0.29 |
| 2024-05-23 | 155.00 | 153.60 | -1.52 | -0.98 | 89888.93 | 138381.46 | 0.23 |
| 2024-05-22 | 156.01 | 155.12 | -1.42 | -0.91 | 108477.69 | 168258.03 | 0.28 |
| 2024-05-21 | 156.80 | 156.54 | -0.76 | -0.48 | 88036.86 | 137478.56 | 0.23 |
| 2024-05-20 | 156.40 | 157.30 | 0.89 | 0.57 | 193736.43 | 306611.30 | 0.50 |
| 2024-05-17 | 154.00 | 156.41 | 2.36 | 1.53 | 161843.42 | 250998.11 | 0.42 |
| 2024-05-16 | 151.70 | 154.05 | 2.68 | 1.77 | 149376.12 | 228933.56 | 0.38 |
| 2024-05-15 | 151.33 | 151.37 | 0.03 | 0.02 | 78428.41 | 118655.42 | 0.20 |
| 2024-05-14 | 151.10 | 151.34 | 0.24 | 0.16 | 113455.29 | 171307.38 | 0.29 |
| 2024-05-13 | 152.80 | 151.10 | -3.33 | -2.16 | 172628.26 | 260885.12 | 0.44 |
| 2024-05-10 | 155.00 | 154.43 | -0.41 | -0.27 | 102513.79 | 157921.60 | 0.26 |
| 2024-05-09 | 154.33 | 154.84 | -0.16 | -0.10 | 113274.68 | 175031.54 | 0.29 |
日K线
周K线
月K线
