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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.37 | 8.38 | 8.24 | 8.28 | -1.31% | 0.52 | 0.81% |
| 2026-04-21 | 8.46 | 8.53 | 8.33 | 8.39 | -0.83% | 0.50 | 0.77% |
| 2026-04-20 | 8.50 | 8.50 | 8.42 | 8.46 | -0.59% | 0.40 | 0.62% |
| 2026-04-17 | 8.58 | 8.60 | 8.45 | 8.51 | -1.05% | 0.45 | 0.69% |
| 2026-04-16 | 8.56 | 8.61 | 8.49 | 8.60 | +0.35% | 0.48 | 0.73% |
| 2026-04-15 | 8.60 | 8.62 | 8.51 | 8.57 | -0.12% | 0.31 | 0.47% |
| 2026-04-14 | 8.59 | 8.63 | 8.47 | 8.58 | +0.35% | 0.45 | 0.69% |
| 2026-04-13 | 8.50 | 8.57 | 8.48 | 8.55 | 0.00% | 0.30 | 0.46% |
| 2026-04-10 | 8.47 | 8.61 | 8.47 | 8.55 | +1.42% | 0.51 | 0.78% |
| 2026-04-09 | 8.53 | 8.57 | 8.40 | 8.43 | -1.63% | 0.34 | 0.53% |
| 2026-04-08 | 8.51 | 8.58 | 8.48 | 8.57 | +2.02% | 0.45 | 0.69% |
| 2026-04-07 | 8.30 | 8.41 | 8.23 | 8.40 | +1.20% | 0.35 | 0.55% |
| 2026-04-03 | 8.45 | 8.46 | 8.28 | 8.30 | -1.78% | 0.37 | 0.58% |
| 2026-04-02 | 8.60 | 8.60 | 8.40 | 8.45 | -1.74% | 0.47 | 0.72% |
| 2026-04-01 | 8.67 | 8.68 | 8.50 | 8.60 | +0.35% | 0.42 | 0.64% |
| 2026-03-31 | 8.64 | 8.74 | 8.54 | 8.57 | -1.04% | 0.63 | 0.95% |
| 2026-03-30 | 8.35 | 8.67 | 8.31 | 8.66 | +2.73% | 1.05 | 1.59% |
| 2026-03-27 | 8.40 | 8.51 | 8.36 | 8.43 | -0.35% | 0.58 | 0.90% |
| 2026-03-26 | 8.45 | 8.60 | 8.41 | 8.46 | +0.12% | 0.72 | 1.10% |
| 2026-03-25 | 8.33 | 8.46 | 8.30 | 8.45 | +1.20% | 0.57 | 0.88% |