证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

五 粮 液(000858)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 25.85 26.68 25.33 25.85 476329 12390872 -0.53 -2.01%
2009-11-26 28.10 28.26 26.28 26.38 605599 16433340 -1.65 -5.89%
2009-11-25 26.57 28.20 26.46 28.03 560084 15409810 1.30 4.86%
2009-11-24 28.13 28.28 26.49 26.73 514468 14096323 -1.27 -4.54%
2009-11-23 27.39 28.11 27.18 28.00 454380 12632816 0.59 2.15%
2009-11-20 26.02 27.46 26.02 27.41 499611 13476581 1.07 4.06%
2009-11-19 26.57 26.75 26.00 26.34 280874 7377303 -0.20 -0.75%
2009-11-18 26.36 27.12 26.30 26.54 314160 8369531 0.18 0.68%
2009-11-17 26.68 26.70 26.00 26.36 331767 8711698 -0.22 -0.83%
2009-11-16 25.93 27.00 25.93 26.58 505520 13423864 0.75 2.90%
2009-11-13 25.52 26.33 25.36 25.83 568377 14733822 0.30 1.18%
2009-11-12 24.54 25.99 24.54 25.53 845163 21494490 1.01 4.12%
2009-11-11 23.66 24.90 23.50 24.52 718769 17579350 0.85 3.59%
2009-11-10 23.44 23.96 23.44 23.67 363919 8663870 0.30 1.28%
2009-11-09 23.41 23.60 23.05 23.37 261595 6098079 -0.04 -0.17%
2009-11-06 23.81 24.00 23.32 23.41 409053 9665496 -0.36 -1.51%
2009-11-05 23.76 24.00 23.61 23.77 273746 6510122 0.01 0.04%
2009-11-04 23.24 24.05 23.10 23.76 508262 12079609 0.52 2.24%
2009-11-03 23.00 23.60 22.91 23.24 340666 7957485 0.18 0.78%
2009-11-02 22.00 23.16 21.84 23.06 350580 7957979 0.63 2.81%
2009-10-30 22.70 22.90 22.42 22.43 252240 5708646 0.03 0.13%
2009-10-29 22.54 22.81 22.30 22.40 230198 5188825 -0.49 -2.14%
2009-10-28 22.53 22.96 22.53 22.89 254939 5809702 0.37 1.64%
2009-10-27 22.90 23.00 22.50 22.52 305006 6926800 -0.56 -2.43%
2009-10-26 23.70 23.76 22.80 23.08 458241 10590511 -0.57 -2.41%
2009-10-23 23.66 23.82 23.50 23.65 415064 9824849 -0.02 -0.08%
2009-10-22 23.62 23.94 23.03 23.67 417146 9783221 0.05 0.21%
2009-10-21 23.68 24.06 23.50 23.62 545849 12966708 -0.21 -0.88%
2009-10-20 22.14 24.07 22.12 23.83 1112727 25866890 1.85 8.42%
2009-10-19 21.89 22.18 21.77 21.98 488588 10726273 0.57 2.66%
2009-10-16 21.20 21.45 20.90 21.41 314760 6661372 0.21 0.99%
2009-10-15 21.75 21.95 21.09 21.20 481151 10264008 -0.50 -2.30%
2009-10-14 21.85 22.26 21.60 21.70 423554 9281411 -0.25 -1.14%
2009-10-13 21.90 22.08 21.69 21.95 203017 4441183 0.05 0.23%
2009-10-12 21.80 22.46 21.69 21.90 306370 6770788 0.21 0.97%
2009-10-09 21.29 21.85 21.00 21.69 380805 8199086 0.78 3.73%
2009-09-30 20.52 21.50 20.52 20.91 646475 13522894 -0.69 -3.19%
N 2009-09-23 22.42 22.58 21.58 21.60 447596 9780227 -0.90 -4.00%
N 2009-09-22 22.30 23.07 22.10 22.50 504619 11481594 0.13 0.58%
N 2009-09-21 22.30 22.45 21.50 22.37 358433 7876455 -0.07 -0.31%
N 2009-09-18 23.19 23.19 22.22 22.44 612977 13934470 -0.76 -3.28%
N 2009-09-17 23.10 23.28 22.85 23.20 547055 12600192 0.24 1.04%
N 2009-09-16 23.22 23.35 22.60 22.96 513743 11803452 -0.11 -0.48%
N 2009-09-15 23.13 23.49 22.79 23.07 676429 15618063 0.00 0.00%
N 2009-09-14 22.50 23.36 22.25 23.07 891186 20268098 0.72 3.22%
N 2009-09-11 21.95 22.60 21.95 22.35 807555 18023816 0.47 2.15%
N 2009-09-10 21.75 22.27 21.03 21.88 1312337 28628260 -0.72 -3.19%
N 2009-09-09 24.10 24.43 21.69 22.60 2265968 50951656 -1.50 -6.22%
2009-09-08 24.01 24.96 23.82 24.10 411097 10011479 -0.10 -0.41%
2009-09-07 23.52 24.97 23.52 24.20 631344 15343061 0.82 3.51%
N 2009-09-04 22.81 23.70 22.69 23.38 380365 8828868 0.56 2.45%
2009-09-03 22.12 22.88 22.00 22.82 371058 8365677 0.70 3.17%
N 2009-09-02 21.50 22.29 21.46 22.12 225836 4958618 0.32 1.47%
N 2009-09-01 21.50 22.48 21.34 21.80 331740 7314588 0.23 1.07%
N 2009-08-31 22.30 22.97 21.55 21.57 563222 12527340 -0.99 -4.39%
2009-08-28 22.39 23.09 22.22 22.56 520880 11878872 0.14 0.62%
2009-08-27 22.10 22.66 21.90 22.42 321512 7209416 0.19 0.85%
2009-08-26 21.39 22.42 21.30 22.23 284897 6297184 0.65 3.01%
N 2009-08-25 22.20 22.24 20.90 21.58 297321 6427663 -0.61 -2.75%
N 2009-08-24 22.00 22.34 21.55 22.19 311744 6845099 0.23 1.05%
2009-08-21 21.80 22.13 21.65 21.96 293129 6430211 0.27 1.25%
N 2009-08-20 20.99 21.81 20.99 21.69 365189 7859681 0.75 3.58%
N 2009-08-19 21.21 21.96 20.70 20.94 482689 10277504 -0.18 -0.85%
N 2009-08-18 20.20 21.20 20.20 21.12 374595 7821681 0.72 3.53%
N 2009-08-17 21.34 21.34 20.40 20.40 445204 9237803 -1.10 -5.12%
2009-08-14 22.71 22.85 21.35 21.50 412083 9013066 -1.17 -5.16%
N 2009-08-13 22.87 23.15 22.36 22.67 280981 6363822 -0.20 -0.88%
N 2009-08-12 23.64 23.97 22.74 22.87 339573 7917520 -0.79 -3.34%
N 2009-08-11 23.31 24.13 23.06 23.66 291589 6893303 0.41 1.76%
N 2009-08-10 23.98 24.13 22.80 23.25 395173 9233412 -0.40 -1.69%
N 2009-08-07 24.69 25.06 23.55 23.65 538597 13011898 -1.13 -4.56%
N 2009-08-06 25.35 25.35 24.61 24.78 651436 16282630 -0.64 -2.52%
N 2009-08-05 24.26 25.50 24.26 25.42 1055151 26363146 1.27 5.26%
2009-08-04 24.68 24.68 23.81 24.15 571117 13771671 -0.49 -1.99%
N 2009-08-03 24.20 25.25 24.20 24.64 949852 23526942 1.12 4.76%
N 2009-07-31 23.05 23.58 22.98 23.52 410785 9581760 0.54 2.35%
N 2009-07-30 23.05 23.45 22.10 22.98 499215 11405584 0.31 1.37%
2009-07-29 24.30 24.37 21.94 22.67 676347 15827091 -1.55 -6.40%
N 2009-07-28 24.02 24.80 23.80 24.22 600355 14607763 0.22 0.92%
N 2009-07-27 23.48 24.20 23.10 24.00 744476 17617912 0.24 1.01%
N 2009-07-24 24.05 24.28 23.30 23.76 503515 12015257 -0.18 -0.75%
2009-07-23 24.08 24.33 23.78 23.94 405073 9709626 -0.13 -0.54%
N 2009-07-22 24.01 24.18 23.74 24.07 446698 10699859 0.08 0.33%
2009-07-21 24.01 24.98 23.81 23.99 657221 16053222 0.04 0.17%
2009-07-20 23.91 24.22 23.62 23.95 475291 11373909 0.03 0.12%
2009-07-17 23.98 24.40 23.68 23.92 429221 10310554 -0.22 -0.91%
2009-07-16 23.70 24.57 23.28 24.14 668213 15940689 0.57 2.42%
N 2009-07-15 23.91 24.17 23.04 23.57 684748 16107184 -0.06 -0.25%
N 2009-07-14 24.96 24.96 23.28 23.63 1283608 30808824 0.94 4.14%
N 2009-07-13 22.69 22.69 22.69 22.69 42066 954479 2.06 9.98%
N 2009-07-08 20.90 21.23 20.60 20.63 285594 5974840 -0.51 -2.41%
N 2009-07-07 20.59 21.74 20.47 21.14 781015 16610424 0.44 2.13%
N 2009-07-06 20.01 20.78 19.88 20.70 657678 13322325 0.85 4.28%
N 2009-07-03 19.89 20.15 19.60 19.85 405389 8041422 -0.15 -0.75%
2009-07-02 19.90 20.33 19.77 20.00 470906 9447154 0.16 0.81%
2009-07-01 19.75 20.01 19.60 19.84 408459 8102216 0.11 0.56%
2009-06-30 20.00 20.18 19.60 19.73 381668 7571302 -0.11 -0.55%
N 2009-06-29 18.91 19.95 18.90 19.84 567700 11182593 0.93 4.92%
2009-06-26 19.39 19.39 18.90 18.91 296965 5651960 -0.29 -1.51%
2009-06-25 19.10 19.37 18.95 19.20 406710 7801555 0.11 0.58%
N 2009-06-24 18.94 19.18 18.76 19.09 389480 7393160 0.16 0.84%
N 2009-06-23 19.01 19.25 18.70 18.93 557584 10575945 -0.40 -2.07%
2009-06-22 20.03 20.28 19.30 19.33 670764 13201171 -0.63 -3.16%
N 2009-06-19 19.59 20.00 19.41 19.96 800962 15736220 0.16 0.81%
N 2009-06-18 19.65 20.35 19.20 19.80 892200 17711880 0.40 2.06%
2009-06-17 19.38 19.95 19.20 19.40 680423 13302845 0.01 0.05%
N 2009-06-16 18.47 19.74 18.40 19.39 1162112 22390356 0.76 4.08%
N 2009-06-15 17.70 18.86 17.62 18.63 729163 13393807 0.90 5.08%
N 2009-06-12 18.21 18.49 17.55 17.73 483419 8684709 -0.48 -2.64%
N 2009-06-11 18.34 18.81 18.17 18.21 558134 10325408 -0.11 -0.60%
N 2009-06-10 18.28 18.85 18.20 18.32 838371 15546133 0.09 0.49%
2009-06-09 17.61 18.44 17.61 18.23 985079 17865172 0.64 3.64%
2009-06-08 17.90 17.93 17.48 17.59 560531 9904517 -0.27 -1.51%
2009-06-05 17.15 18.48 17.10 17.86 1265262 22514416 0.72 4.20%
2009-06-04 17.29 17.29 16.90 17.14 419077 7151166 -0.16 -0.93%
2009-06-03 16.90 17.38 16.90 17.30 451866 7746767 0.33 1.95%
2009-06-02 17.01 17.25 16.90 16.97 324947 5548404 -0.02 -0.12%
2009-06-01 16.76 17.04 16.70 16.99 332438 5617882 0.35 2.10%