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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.11 | 8.45 | 8.05 | 8.35 | +4.64% | 0.84 | 1.33% |
| 2026-03-23 | 8.50 | 8.50 | 7.91 | 7.98 | -6.88% | 1.03 | 1.64% |
| 2026-03-20 | 8.73 | 8.77 | 8.55 | 8.57 | -1.61% | 0.52 | 0.78% |
| 2026-03-19 | 8.86 | 8.89 | 8.70 | 8.71 | -2.35% | 0.59 | 0.87% |
| 2026-03-18 | 8.89 | 8.93 | 8.77 | 8.92 | +0.11% | 0.57 | 0.85% |
| 2026-03-17 | 9.06 | 9.10 | 8.91 | 8.91 | -1.22% | 0.64 | 0.92% |
| 2026-03-16 | 8.99 | 9.06 | 8.94 | 9.02 | +0.33% | 0.60 | 0.86% |
| 2026-03-13 | 9.02 | 9.09 | 8.98 | 8.99 | -0.77% | 0.64 | 0.92% |
| 2026-03-12 | 9.10 | 9.14 | 9.01 | 9.06 | -0.44% | 0.64 | 0.92% |
| 2026-03-11 | 9.13 | 9.15 | 9.05 | 9.10 | -0.33% | 0.54 | 0.78% |
| 2026-03-10 | 9.06 | 9.17 | 9.05 | 9.13 | +1.22% | 0.68 | 0.97% |
| 2026-03-09 | 8.95 | 9.09 | 8.91 | 9.02 | -1.31% | 0.80 | 1.16% |
| 2026-03-06 | 9.10 | 9.18 | 9.05 | 9.14 | +0.44% | 0.64 | 0.91% |
| 2026-03-05 | 9.11 | 9.22 | 9.04 | 9.10 | +1.34% | 0.66 | 0.94% |
| 2026-03-04 | 9.10 | 9.18 | 8.92 | 8.98 | -1.97% | 0.90 | 1.30% |
| 2026-03-03 | 9.36 | 9.42 | 9.13 | 9.16 | -2.35% | 1.19 | 1.68% |
| 2026-03-02 | 9.61 | 9.61 | 9.36 | 9.38 | -3.50% | 1.25 | 1.72% |
| 2026-02-27 | 9.66 | 9.73 | 9.65 | 9.72 | +0.10% | 0.51 | 0.68% |
| 2026-02-26 | 9.75 | 9.77 | 9.66 | 9.71 | -0.41% | 0.74 | 0.99% |
| 2026-02-25 | 9.64 | 9.76 | 9.60 | 9.75 | +1.35% | 0.86 | 1.16% |