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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.44 | 9.72 | 9.35 | 9.48 | +0.42% | 2.76 | 3.72% |
| 2025-07-22 | 9.32 | 9.51 | 9.24 | 9.44 | +0.85% | 2.63 | 3.61% |
| 2025-07-21 | 8.86 | 9.46 | 8.86 | 9.36 | +5.23% | 3.38 | 4.73% |
| 2025-07-18 | 8.89 | 8.92 | 8.80 | 8.89 | +0.45% | 0.86 | 1.25% |
| 2025-07-17 | 8.88 | 9.02 | 8.83 | 8.85 | -0.11% | 1.25 | 1.81% |
| 2025-07-16 | 8.68 | 8.94 | 8.68 | 8.86 | +2.29% | 1.50 | 2.19% |
| 2025-07-15 | 8.82 | 8.82 | 8.63 | 8.67 | -1.57% | 0.82 | 1.22% |
| 2025-07-14 | 8.81 | 8.85 | 8.77 | 8.81 | 0.00% | 0.65 | 0.95% |
| 2025-07-11 | 8.82 | 8.83 | 8.75 | 8.81 | +0.11% | 0.90 | 1.32% |
| 2025-07-10 | 8.69 | 8.80 | 8.68 | 8.80 | +1.02% | 0.86 | 1.27% |
| 2025-07-09 | 8.66 | 8.75 | 8.66 | 8.71 | +0.46% | 0.90 | 1.33% |
| 2025-07-08 | 8.63 | 8.67 | 8.62 | 8.67 | +0.34% | 0.58 | 0.87% |
| 2025-07-07 | 8.59 | 8.65 | 8.54 | 8.64 | +0.58% | 0.65 | 0.97% |
| 2025-07-04 | 8.60 | 8.62 | 8.55 | 8.59 | 0.00% | 0.52 | 0.78% |
| 2025-07-03 | 8.59 | 8.62 | 8.56 | 8.59 | -0.12% | 0.54 | 0.82% |
| 2025-07-02 | 8.57 | 8.61 | 8.55 | 8.60 | +0.23% | 0.61 | 0.91% |
| 2025-07-01 | 8.58 | 8.60 | 8.53 | 8.58 | 0.00% | 0.50 | 0.75% |
| 2025-06-30 | 8.56 | 8.61 | 8.52 | 8.58 | +0.23% | 0.57 | 0.86% |
| 2025-06-27 | 8.57 | 8.60 | 8.52 | 8.56 | -0.12% | 0.62 | 0.94% |
| 2025-06-26 | 8.54 | 8.63 | 8.50 | 8.57 | +0.35% | 0.73 | 1.10% |