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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.58 | 9.63 | 9.53 | 9.62 | +0.94% | 0.75 | 1.02% |
| 2026-02-13 | 9.69 | 9.70 | 9.53 | 9.53 | -1.04% | 0.92 | 1.25% |
| 2026-02-12 | 9.79 | 9.80 | 9.61 | 9.63 | -1.63% | 1.18 | 1.59% |
| 2026-02-11 | 9.75 | 9.92 | 9.69 | 9.79 | -2.00% | 1.56 | 2.07% |
| 2026-02-10 | 10.21 | 10.21 | 9.97 | 9.99 | -2.25% | 1.71 | 2.23% |
| 2026-02-09 | 10.18 | 10.23 | 10.10 | 10.22 | +0.79% | 1.22 | 1.56% |
| 2026-02-06 | 10.37 | 10.37 | 10.10 | 10.14 | -2.22% | 1.75 | 2.24% |
| 2026-02-05 | 10.25 | 10.44 | 10.20 | 10.37 | +0.58% | 1.46 | 1.84% |
| 2026-02-04 | 10.28 | 10.33 | 10.16 | 10.31 | +0.39% | 1.28 | 1.63% |
| 2026-02-03 | 10.20 | 10.31 | 10.13 | 10.27 | +1.68% | 1.15 | 1.46% |
| 2026-02-02 | 10.51 | 10.62 | 10.06 | 10.10 | -4.63% | 1.95 | 2.45% |
| 2026-01-30 | 10.60 | 10.70 | 10.39 | 10.59 | -0.09% | 1.89 | 2.33% |
| 2026-01-29 | 10.48 | 10.96 | 10.46 | 10.60 | +0.76% | 3.21 | 3.91% |
| 2026-01-28 | 10.36 | 10.59 | 10.30 | 10.52 | +1.84% | 1.62 | 2.02% |
| 2026-01-27 | 10.35 | 10.41 | 10.21 | 10.33 | -0.19% | 1.41 | 1.78% |
| 2026-01-26 | 10.74 | 10.80 | 10.20 | 10.35 | -4.43% | 3.25 | 4.04% |
| 2026-01-23 | 10.82 | 10.94 | 10.75 | 10.83 | +0.18% | 1.81 | 2.17% |
| 2026-01-22 | 10.80 | 11.02 | 10.77 | 10.81 | +0.56% | 2.28 | 2.72% |
| 2026-01-21 | 10.80 | 10.90 | 10.63 | 10.75 | -0.92% | 1.59 | 1.93% |
| 2026-01-20 | 10.96 | 10.99 | 10.80 | 10.85 | -1.36% | 2.04 | 2.44% |