五 粮 液(000858)股票信息
| 股票代码 | 000858 |
| 股票名称 | 五 粮 液 |
| 最新价/元 | 123.78 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 0.92 |
| 买入/元 | 123.78 |
| 卖出/元 | 123.80 |
| 昨收/元 | 122.65 |
| 今开/元 | 122.88 |
| 最高/元 | 124.65 |
| 最低/元 | 121.86 |
| 成交量/手 | 210208.56 |
| 成交额/万 | 259776.45 |
| 股净值/元 | 15.08 |
| 市净率 | 3.24 |
| 总市值/万 | 48046543.89 |
| 流通值/万 | 48044705.17 |
| 换手率/% | 0.54 |
| 入市日期 | 1998-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 122.88 | 123.78 | 1.13 | 0.92 | 210208.56 | 259776.45 | 0.54 |
| 2025-07-17 | 125.28 | 125.82 | 0.54 | 0.43 | 172998.80 | 217158.22 | 0.45 |
| 2025-07-16 | 124.60 | 125.28 | 0.28 | 0.22 | 178699.45 | 223788.30 | 0.46 |
| 2025-07-15 | 124.82 | 125.00 | -0.41 | -0.33 | 193328.39 | 241536.02 | 0.50 |
| 2025-07-14 | 124.36 | 125.41 | 1.11 | 0.89 | 219139.98 | 273436.69 | 0.56 |
| 2025-07-11 | 122.57 | 124.30 | 1.72 | 1.40 | 287189.07 | 356280.81 | 0.74 |
| 2025-07-10 | 121.03 | 122.58 | 0.98 | 0.81 | 162716.46 | 198362.00 | 0.42 |
| 2025-07-09 | 120.83 | 121.60 | 0.82 | 0.68 | 203495.74 | 248265.89 | 0.52 |
| 2025-07-08 | 119.85 | 120.78 | 0.87 | 0.73 | 116631.23 | 140497.04 | 0.30 |
| 2025-07-07 | 120.21 | 119.91 | -0.48 | -0.40 | 85810.80 | 103009.77 | 0.22 |
| 2025-07-04 | 119.29 | 120.39 | 0.77 | 0.64 | 170679.30 | 204927.90 | 0.44 |
| 2025-07-03 | 119.18 | 119.62 | 0.44 | 0.37 | 122430.11 | 146353.79 | 0.32 |
| 2025-07-02 | 118.63 | 119.18 | 0.55 | 0.46 | 154476.81 | 184096.90 | 0.40 |
| 2025-07-01 | 118.99 | 118.63 | -0.27 | -0.23 | 122183.21 | 144925.07 | 0.31 |
| 2025-06-30 | 119.18 | 118.90 | -0.28 | -0.24 | 223680.08 | 266070.12 | 0.58 |
| 2025-06-27 | 119.71 | 119.18 | -0.55 | -0.46 | 160215.67 | 191369.20 | 0.41 |
| 2025-06-26 | 120.11 | 119.73 | -0.45 | -0.37 | 166372.64 | 199748.01 | 0.43 |
| 2025-06-25 | 120.00 | 120.18 | 0.43 | 0.36 | 178647.21 | 213573.87 | 0.46 |
| 2025-06-24 | 118.57 | 119.75 | 1.47 | 1.24 | 178957.87 | 213896.68 | 0.46 |
| 2025-06-23 | 118.90 | 118.28 | -1.28 | -1.07 | 173386.63 | 205303.94 | 0.45 |
| 2025-06-20 | 117.50 | 119.56 | 2.28 | 1.94 | 296813.82 | 353612.73 | 0.76 |
| 2025-06-19 | 117.55 | 117.28 | -1.05 | -0.89 | 163572.42 | 192650.64 | 0.42 |
| 2025-06-18 | 118.69 | 118.33 | 0.62 | 0.53 | 200490.69 | 237870.92 | 0.52 |
| 2025-06-17 | 118.21 | 117.71 | -0.56 | -0.47 | 196502.05 | 231667.84 | 0.51 |
| 2025-06-16 | 117.83 | 118.27 | -0.85 | -0.71 | 271488.75 | 319200.66 | 0.70 |
| 2025-06-13 | 121.89 | 119.12 | -3.38 | -2.76 | 366961.71 | 439534.27 | 0.95 |
| 2025-06-12 | 124.50 | 122.50 | -2.20 | -1.76 | 380659.92 | 468066.02 | 0.98 |
| 2025-06-11 | 124.40 | 124.70 | 0.31 | 0.25 | 145472.73 | 181614.43 | 0.37 |
| 2025-06-10 | 124.80 | 124.39 | -0.57 | -0.46 | 171052.98 | 213236.57 | 0.44 |
| 2025-06-09 | 125.09 | 124.96 | -0.13 | -0.10 | 198429.02 | 247779.93 | 0.51 |
| 2025-06-06 | 124.97 | 125.09 | 0.06 | 0.05 | 118884.98 | 148892.74 | 0.31 |
| 2025-06-05 | 124.55 | 125.03 | 0.48 | 0.39 | 202312.00 | 252560.13 | 0.52 |
| 2025-06-04 | 124.68 | 124.55 | -0.13 | -0.10 | 193503.08 | 241031.56 | 0.50 |
| 2025-06-03 | 125.18 | 124.68 | -1.76 | -1.39 | 237482.87 | 296593.35 | 0.61 |
| 2025-05-30 | 127.00 | 126.44 | -0.88 | -0.69 | 146827.88 | 185819.55 | 0.38 |
| 2025-05-29 | 126.60 | 127.32 | 0.40 | 0.32 | 160347.01 | 203618.23 | 0.41 |
| 2025-05-28 | 126.30 | 126.92 | 0.76 | 0.60 | 181384.70 | 229120.05 | 0.47 |
| 2025-05-27 | 126.28 | 126.16 | -0.25 | -0.20 | 151268.40 | 190881.20 | 0.39 |
| 2025-05-26 | 127.97 | 126.41 | -1.74 | -1.36 | 273615.47 | 346070.76 | 0.70 |
| 2025-05-23 | 129.05 | 128.15 | -0.94 | -0.73 | 150379.84 | 193719.58 | 0.39 |
| 2025-05-22 | 129.27 | 129.09 | -0.17 | -0.13 | 96054.51 | 123975.09 | 0.25 |
| 2025-05-21 | 129.13 | 129.26 | 0.13 | 0.10 | 141692.98 | 183261.86 | 0.37 |
| 2025-05-20 | 129.00 | 129.13 | -0.17 | -0.13 | 159369.16 | 205847.59 | 0.41 |
| 2025-05-19 | 129.20 | 129.30 | -1.78 | -1.36 | 237008.24 | 306251.44 | 0.61 |
| 2025-05-16 | 133.38 | 131.08 | -2.59 | -1.94 | 173542.88 | 228876.95 | 0.45 |
| 2025-05-15 | 135.01 | 133.67 | -1.59 | -1.18 | 144944.24 | 194791.22 | 0.37 |
| 2025-05-14 | 132.71 | 135.26 | 2.27 | 1.71 | 291489.50 | 393237.78 | 0.75 |
| 2025-05-13 | 133.66 | 132.99 | 0.02 | 0.02 | 120395.42 | 159960.01 | 0.31 |
| 2025-05-12 | 132.00 | 132.97 | 1.39 | 1.06 | 164560.00 | 218241.72 | 0.42 |
| 2025-05-09 | 131.80 | 131.58 | -0.22 | -0.17 | 110548.36 | 145460.44 | 0.28 |
| 2025-05-08 | 129.71 | 131.80 | 1.81 | 1.39 | 208023.15 | 273544.21 | 0.54 |
| 2025-05-07 | 130.90 | 129.99 | 0.50 | 0.39 | 152470.40 | 199096.10 | 0.39 |
| 2025-05-06 | 129.00 | 129.49 | 0.79 | 0.61 | 146349.43 | 188914.51 | 0.38 |
| 2025-04-30 | 129.61 | 128.70 | -0.85 | -0.66 | 146626.57 | 189363.45 | 0.38 |
| 2025-04-29 | 130.15 | 129.55 | -1.30 | -0.99 | 124795.70 | 161937.73 | 0.32 |
| 2025-04-28 | 130.11 | 130.85 | 1.80 | 1.40 | 185045.41 | 242240.41 | 0.48 |
| 2025-04-25 | 129.20 | 129.05 | -0.01 | -0.01 | 107183.07 | 138808.26 | 0.28 |
| 2025-04-24 | 129.80 | 129.06 | -0.91 | -0.70 | 131523.69 | 170362.34 | 0.34 |
| 2025-04-23 | 130.48 | 129.97 | -0.13 | -0.10 | 95944.27 | 124694.06 | 0.25 |
| 2025-04-22 | 130.20 | 130.10 | -0.24 | -0.18 | 115854.68 | 150763.97 | 0.30 |
| 2025-04-21 | 131.59 | 130.34 | -1.41 | -1.07 | 144363.66 | 188700.64 | 0.37 |
| 2025-04-18 | 132.01 | 131.75 | -0.78 | -0.59 | 89478.34 | 117999.83 | 0.23 |
| 2025-04-17 | 131.33 | 132.53 | 0.23 | 0.17 | 152922.81 | 202212.62 | 0.39 |
| 2025-04-16 | 130.80 | 132.30 | 0.95 | 0.72 | 166680.22 | 217773.95 | 0.43 |
| 2025-04-15 | 131.00 | 131.35 | 0.31 | 0.24 | 114825.02 | 150243.95 | 0.30 |
| 2025-04-14 | 131.50 | 131.04 | -0.56 | -0.43 | 125781.06 | 165542.91 | 0.32 |
| 2025-04-11 | 132.20 | 131.60 | -1.55 | -1.16 | 174293.34 | 229605.03 | 0.45 |
| 2025-04-10 | 132.30 | 133.15 | 0.90 | 0.68 | 233106.36 | 309198.51 | 0.60 |
| 2025-04-09 | 129.50 | 132.25 | 1.49 | 1.14 | 296998.87 | 391086.97 | 0.77 |
| 2025-04-08 | 126.78 | 130.76 | 3.98 | 3.14 | 331856.68 | 429561.20 | 0.85 |
| 2025-04-07 | 128.50 | 126.78 | -5.22 | -3.96 | 463092.72 | 588947.89 | 1.19 |
| 2025-04-03 | 129.55 | 132.00 | 0.85 | 0.65 | 165622.64 | 218756.65 | 0.43 |
| 2025-04-02 | 131.87 | 131.15 | -0.64 | -0.49 | 101024.73 | 132871.84 | 0.26 |
| 2025-04-01 | 131.43 | 131.79 | 0.44 | 0.34 | 121704.63 | 160281.70 | 0.31 |
| 2025-03-31 | 133.21 | 131.35 | -1.88 | -1.41 | 144854.87 | 191298.36 | 0.37 |
| 2025-03-28 | 134.08 | 133.23 | -0.67 | -0.50 | 120996.01 | 161080.83 | 0.31 |
| 2025-03-27 | 133.08 | 133.90 | 0.55 | 0.41 | 140865.64 | 188291.69 | 0.36 |
| 2025-03-26 | 133.54 | 133.35 | -0.21 | -0.16 | 108825.80 | 145249.15 | 0.28 |
| 2025-03-25 | 134.60 | 133.56 | -0.75 | -0.56 | 175671.15 | 234296.70 | 0.45 |
| 2025-03-24 | 134.06 | 134.31 | -0.29 | -0.22 | 180488.86 | 241759.27 | 0.46 |
| 2025-03-21 | 135.70 | 134.60 | -1.39 | -1.02 | 197130.23 | 266903.12 | 0.51 |
| 2025-03-20 | 138.88 | 135.99 | -2.93 | -2.11 | 228722.09 | 313076.68 | 0.59 |
| 2025-03-19 | 139.55 | 138.92 | -0.63 | -0.45 | 168157.24 | 233954.30 | 0.43 |
| 2025-03-18 | 140.22 | 139.55 | -0.29 | -0.21 | 186734.97 | 260820.78 | 0.48 |
| 2025-03-17 | 142.40 | 139.84 | -0.96 | -0.68 | 387730.48 | 545757.52 | 1.00 |
| 2025-03-14 | 133.00 | 140.80 | 8.41 | 6.35 | 765515.75 | 1060480.45 | 1.97 |
| 2025-03-13 | 132.97 | 132.39 | -0.58 | -0.44 | 167922.64 | 223301.85 | 0.43 |
| 2025-03-12 | 135.30 | 132.97 | -2.23 | -1.65 | 288017.74 | 384471.90 | 0.74 |
| 2025-03-11 | 131.51 | 135.20 | 2.51 | 1.89 | 321035.62 | 430432.73 | 0.83 |
| 2025-03-10 | 134.50 | 132.69 | -2.11 | -1.57 | 206353.05 | 273537.74 | 0.53 |
| 2025-03-07 | 131.20 | 134.80 | 3.12 | 2.37 | 340072.91 | 453672.35 | 0.88 |
| 2025-03-06 | 129.33 | 131.68 | 3.07 | 2.39 | 235857.18 | 307514.95 | 0.61 |
| 2025-03-05 | 129.75 | 128.61 | -1.14 | -0.88 | 199366.46 | 255842.37 | 0.51 |
| 2025-03-04 | 130.06 | 129.75 | -1.09 | -0.83 | 149348.39 | 193320.70 | 0.38 |
| 2025-03-03 | 131.58 | 130.84 | -0.74 | -0.56 | 210355.12 | 278016.11 | 0.54 |
| 2025-02-28 | 132.60 | 131.58 | -1.17 | -0.88 | 337202.13 | 451023.24 | 0.87 |
| 2025-02-27 | 129.99 | 132.75 | 2.95 | 2.27 | 370795.06 | 490936.48 | 0.96 |
| 2025-02-26 | 128.71 | 129.80 | 1.05 | 0.82 | 179243.48 | 231129.23 | 0.46 |
| 2025-02-25 | 130.88 | 128.75 | -3.15 | -2.39 | 221901.36 | 287279.66 | 0.57 |
| 2025-02-24 | 130.90 | 131.90 | 0.78 | 0.60 | 244392.19 | 322942.25 | 0.63 |
日K线
周K线
月K线
