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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.03 | 12.27 | 11.77 | 11.90 | -4.38% | 7.89 | 8.51% |
| 2025-08-19 | 11.99 | 12.55 | 11.77 | 12.44 | +3.97% | 11.69 | 12.43% |
| 2025-08-18 | 12.53 | 12.87 | 11.72 | 11.97 | -0.17% | 13.57 | 14.42% |
| 2025-08-15 | 10.83 | 11.98 | 10.72 | 11.98 | +10.00% | 12.44 | 13.83% |
| 2025-08-14 | 11.27 | 11.33 | 10.79 | 10.90 | -6.54% | 8.22 | 9.60% |
| 2025-08-13 | 11.50 | 11.97 | 11.00 | 11.66 | +7.19% | 13.68 | 15.25% |
| 2025-08-12 | 11.39 | 11.58 | 10.73 | 10.88 | -3.00% | 8.25 | 9.62% |
| 2025-08-11 | 11.58 | 11.58 | 10.42 | 11.21 | -3.08% | 14.51 | 17.12% |
| 2025-08-08 | 11.50 | 11.57 | 11.50 | 11.57 | +9.98% | 3.68 | 4.11% |
| 2025-08-07 | 9.85 | 10.79 | 9.85 | 10.52 | +7.27% | 9.12 | 11.20% |
| 2025-08-06 | 9.83 | 9.89 | 9.76 | 9.81 | -0.90% | 2.00 | 2.63% |
| 2025-08-05 | 9.34 | 10.17 | 9.29 | 9.89 | +5.94% | 4.07 | 5.37% |
| 2025-08-04 | 9.16 | 9.38 | 9.01 | 9.34 | +1.51% | 1.94 | 2.71% |
| 2025-08-01 | 9.28 | 9.36 | 9.17 | 9.20 | -1.06% | 1.23 | 1.72% |
| 2025-07-31 | 9.56 | 9.60 | 9.25 | 9.30 | -3.30% | 2.16 | 2.98% |
| 2025-07-30 | 9.52 | 9.78 | 9.47 | 9.62 | +1.57% | 3.86 | 5.17% |
| 2025-07-29 | 10.17 | 10.34 | 9.27 | 9.47 | -6.82% | 6.05 | 8.06% |
| 2025-07-28 | 9.89 | 10.23 | 9.85 | 10.16 | +2.70% | 2.70 | 3.46% |
| 2025-07-25 | 9.83 | 9.90 | 9.72 | 9.89 | +0.60% | 2.27 | 2.98% |
| 2025-07-24 | 9.49 | 9.90 | 9.46 | 9.84 | +3.76% | 3.31 | 4.36% |