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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.55 | 8.62 | 8.43 | 8.54 | +0.94% | 0.94 | 1.42% |
| 2025-06-24 | 8.33 | 8.47 | 8.33 | 8.46 | +1.67% | 0.66 | 1.01% |
| 2025-06-23 | 8.23 | 8.34 | 8.22 | 8.32 | +0.48% | 0.46 | 0.72% |
| 2025-06-20 | 8.28 | 8.34 | 8.28 | 8.28 | -0.12% | 0.39 | 0.61% |
| 2025-06-19 | 8.39 | 8.40 | 8.27 | 8.29 | -1.30% | 0.61 | 0.95% |
| 2025-06-18 | 8.42 | 8.44 | 8.36 | 8.40 | -0.82% | 0.51 | 0.78% |
| 2025-06-17 | 8.56 | 8.59 | 8.44 | 8.47 | +0.12% | 0.63 | 0.95% |
| 2025-06-16 | 8.37 | 8.50 | 8.35 | 8.46 | +0.12% | 0.49 | 0.75% |
| 2025-06-13 | 8.66 | 8.67 | 8.45 | 8.45 | -2.85% | 1.21 | 1.83% |
| 2025-06-12 | 8.76 | 8.79 | 8.68 | 8.70 | -1.01% | 0.86 | 1.27% |
| 2025-06-11 | 8.73 | 8.85 | 8.69 | 8.79 | +1.14% | 0.90 | 1.32% |
| 2025-06-10 | 8.80 | 8.85 | 8.61 | 8.69 | -1.32% | 1.24 | 1.79% |
| 2025-06-09 | 8.79 | 8.81 | 8.74 | 8.80 | +0.11% | 0.57 | 0.82% |
| 2025-06-06 | 8.83 | 8.86 | 8.79 | 8.79 | -0.44% | 0.59 | 0.84% |
| 2025-06-05 | 8.90 | 8.95 | 8.80 | 8.83 | -0.76% | 0.84 | 1.19% |
| 2025-06-04 | 8.75 | 8.90 | 8.74 | 8.90 | +1.32% | 1.07 | 1.52% |
| 2025-06-03 | 8.70 | 8.86 | 8.63 | 8.78 | 0.00% | 0.93 | 1.33% |
| 2025-05-30 | 8.77 | 8.96 | 8.73 | 8.78 | -0.33% | 1.19 | 1.70% |
| 2025-05-29 | 8.76 | 8.85 | 8.69 | 8.81 | +0.22% | 0.88 | 1.26% |
| 2025-05-28 | 8.79 | 8.88 | 8.77 | 8.79 | -0.22% | 0.82 | 1.18% |