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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.76 | 8.82 | 8.73 | 8.81 | +0.55% | 0.65 | 0.93% |
| 2025-05-26 | 8.72 | 8.78 | 8.68 | 8.76 | +0.44% | 0.64 | 0.93% |
| 2025-05-23 | 8.87 | 8.89 | 8.71 | 8.73 | -1.74% | 1.23 | 1.76% |
| 2025-05-22 | 9.02 | 9.10 | 8.86 | 8.88 | -2.03% | 1.12 | 1.57% |
| 2025-05-21 | 9.06 | 9.07 | 8.93 | 9.06 | +0.11% | 1.40 | 1.96% |
| 2025-05-20 | 9.04 | 9.10 | 9.03 | 9.05 | 0.00% | 1.49 | 2.08% |
| 2025-05-19 | 8.96 | 9.09 | 8.94 | 9.05 | +0.32% | 1.25 | 1.75% |
| 2025-05-16 | 8.86 | 9.16 | 8.81 | 9.03 | +1.86% | 1.83 | 2.57% |
| 2025-05-15 | 8.92 | 8.98 | 8.85 | 8.86 | -0.97% | 1.07 | 1.51% |
| 2025-05-14 | 8.91 | 8.96 | 8.81 | 8.95 | +0.54% | 1.16 | 1.64% |
| 2025-05-13 | 8.96 | 9.03 | 8.87 | 8.90 | -0.22% | 0.94 | 1.33% |
| 2025-05-12 | 8.98 | 9.01 | 8.88 | 8.92 | -0.43% | 1.34 | 1.89% |
| 2025-05-09 | 9.16 | 9.16 | 8.95 | 8.96 | -2.43% | 1.39 | 1.94% |
| 2025-05-08 | 9.03 | 9.22 | 8.94 | 9.18 | +0.96% | 2.16 | 2.98% |
| 2025-05-07 | 9.13 | 9.24 | 9.03 | 9.09 | +0.21% | 1.84 | 2.55% |
| 2025-05-06 | 9.06 | 9.08 | 8.96 | 9.07 | +0.64% | 1.82 | 2.54% |