五粮液

sz000858 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

70.82

涨跌幅

+0.51%

成交量

17,197,000 股

成交额

1,217,240,064 元

换手率

0.44%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	70.30	70.82	71.12	70.18	+0.51%	17,197,000	1,217,240,064	0.44
2026-10-13	71.04	70.46	71.20	70.18	-0.84%	19,775,600	1,395,577,600	0.51
2026-10-12	70.57	71.06	71.17	70.42	+0.71%	16,534,300	1,172,777,472	0.43
2026-10-09	70.15	70.56	70.83	69.97	+0.60%	17,862,900	1,257,907,968	0.46
2026-10-08	70.05	70.14	70.45	69.63	+0.11%	16,835,500	1,179,720,576	0.43
2026-09-30	68.84	70.06	70.47	68.68	+1.88%	19,488,500	1,358,338,176	0.50
2026-09-29	68.87	68.77	69.13	68.74	-0.20%	10,931,000	752,655,104	0.28
2026-09-28	69.50	68.91	69.66	68.72	-1.09%	15,362,100	1,060,222,912	0.40
2026-09-24	70.10	69.67	70.26	69.58	-0.95%	13,178,600	919,684,352	0.34
2026-09-23	70.31	70.34	71.07	70.25	-0.28%	17,357,400	1,225,210,240	0.45
2026-09-22	70.18	70.54	70.85	70.00	+0.38%	13,977,200	984,932,416	0.36
2026-09-21	69.96	70.27	70.36	69.80	+0.39%	16,949,400	1,187,499,520	0.44
2026-09-18	69.11	70.00	70.09	68.98	+1.26%	17,855,400	1,243,433,216	0.46
2026-09-17	69.01	69.13	69.27	68.87	-0.19%	11,786,500	813,663,168	0.30
2026-09-16	69.60	69.26	69.69	68.89	-0.63%	15,412,600	1,065,690,752	0.40
2026-09-15	69.95	69.70	69.98	69.60	-0.21%	9,670,100	674,597,120	0.25
2026-09-14	69.76	69.85	70.00	69.60	+0.14%	11,734,000	819,060,224	0.30
2026-09-11	70.30	69.75	70.42	69.60	-1.04%	23,131,100	1,615,170,688	0.60
2026-09-10	71.08	70.48	71.19	70.40	-0.96%	22,306,400	1,574,547,328	0.57
2026-09-09	71.64	71.16	71.64	70.95	-0.68%	17,867,600	1,270,641,280	0.46
2026-09-08	71.43	71.65	72.06	71.24	+0.27%	19,715,800	1,413,172,608	0.51
2026-09-07	71.81	71.46	72.09	70.93	-0.72%	26,219,000	1,870,556,672	0.68
2026-09-04	70.68	71.98	72.45	70.60	+1.84%	45,107,100	3,240,922,624	1.16
2026-09-03	70.82	70.68	71.11	70.55	-0.20%	18,006,000	1,273,832,576	0.46
2026-09-02	71.61	70.82	71.76	70.81	-1.41%	26,220,400	1,864,459,008	0.68
2026-09-01	71.18	71.83	72.44	71.04	+0.79%	30,130,700	2,163,805,184	0.78
2026-08-31	71.42	71.27	71.59	70.90	-0.34%	25,242,000	1,795,566,848	0.65
2026-08-28	71.12	71.51	71.69	70.93	+0.55%	23,036,400	1,643,217,920	0.59
2026-08-27	71.81	71.12	71.82	70.96	-1.08%	32,079,900	2,282,088,192	0.83
2026-08-26	70.98	71.90	72.05	70.93	+0.53%	19,690,600	1,412,878,720	0.51

需要全历史数据与程序化访问？查看五粮液日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000858 获取全部历史日线。