武商集团 sz.000501
7.63
+1.46%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.52 | 7.69 | 7.51 | 7.63 | +1.46% | 0.40 | 0.68% |
| 2026-05-22 | 7.59 | 7.63 | 7.45 | 7.52 | -0.66% | 0.44 | 0.76% |
| 2026-05-21 | 7.85 | 7.92 | 7.65 | 7.67 | -2.67% | 0.57 | 0.96% |
| 2026-05-20 | 7.92 | 7.93 | 7.72 | 7.88 | -0.38% | 0.49 | 0.81% |
| 2026-05-19 | 7.73 | 7.93 | 7.73 | 7.91 | +2.33% | 0.50 | 0.82% |
| 2026-05-18 | 7.80 | 7.81 | 7.68 | 7.73 | -1.02% | 0.43 | 0.73% |
| 2026-05-15 | 7.99 | 8.00 | 7.78 | 7.81 | -2.25% | 0.74 | 1.22% |
| 2026-05-14 | 8.05 | 8.16 | 7.94 | 7.99 | -0.75% | 0.70 | 1.13% |
| 2026-05-13 | 8.16 | 8.16 | 8.01 | 8.05 | -0.98% | 0.64 | 1.03% |
| 2026-05-12 | 8.30 | 8.31 | 8.12 | 8.13 | -2.17% | 0.75 | 1.19% |
| 2026-05-11 | 8.35 | 8.36 | 8.26 | 8.31 | -0.60% | 0.70 | 1.11% |
| 2026-05-08 | 8.34 | 8.38 | 8.29 | 8.36 | +0.12% | 0.48 | 0.74% |
| 2026-05-07 | 8.33 | 8.42 | 8.28 | 8.35 | +0.48% | 0.49 | 0.76% |
| 2026-05-06 | 8.38 | 8.40 | 8.30 | 8.31 | -0.84% | 0.56 | 0.87% |
| 2026-04-30 | 8.38 | 8.43 | 8.33 | 8.38 | -0.12% | 0.48 | 0.75% |
| 2026-04-29 | 8.18 | 8.40 | 8.16 | 8.39 | +2.07% | 0.59 | 0.92% |
| 2026-04-28 | 8.28 | 8.46 | 8.16 | 8.22 | -0.96% | 0.47 | 0.74% |
| 2026-04-27 | 8.21 | 8.30 | 8.12 | 8.30 | +0.85% | 0.46 | 0.73% |
| 2026-04-24 | 8.25 | 8.38 | 8.12 | 8.23 | -0.36% | 0.56 | 0.88% |
| 2026-04-23 | 8.30 | 8.36 | 8.18 | 8.26 | -0.24% | 0.53 | 0.83% |