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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.53 | 11.01 | 10.50 | 11.00 | +4.76% | 3.24 | 3.89% |
| 2026-01-16 | 10.71 | 10.82 | 10.48 | 10.50 | -2.05% | 1.96 | 2.41% |
| 2026-01-15 | 10.71 | 11.04 | 10.66 | 10.72 | 0.00% | 2.20 | 2.65% |
| 2026-01-14 | 10.80 | 11.03 | 10.60 | 10.72 | -1.20% | 3.98 | 4.78% |
| 2026-01-13 | 11.01 | 11.39 | 10.84 | 10.85 | -2.34% | 4.72 | 5.57% |
| 2026-01-12 | 10.99 | 11.18 | 10.66 | 11.11 | +0.09% | 7.62 | 9.13% |
| 2026-01-09 | 10.26 | 11.31 | 10.23 | 11.10 | +7.77% | 6.72 | 8.11% |
| 2026-01-08 | 10.26 | 10.35 | 10.20 | 10.30 | -0.77% | 1.96 | 2.49% |
| 2026-01-07 | 10.10 | 10.40 | 10.06 | 10.38 | +2.57% | 2.87 | 3.64% |
| 2026-01-06 | 9.98 | 10.13 | 9.94 | 10.12 | +1.20% | 1.94 | 2.51% |
| 2026-01-05 | 10.08 | 10.12 | 9.89 | 10.00 | -1.19% | 2.08 | 2.71% |
| 2025-12-31 | 9.98 | 10.36 | 9.92 | 10.12 | +1.71% | 2.22 | 2.85% |
| 2025-12-30 | 10.02 | 10.24 | 9.89 | 9.95 | -0.99% | 2.06 | 2.68% |
| 2025-12-29 | 10.30 | 10.34 | 10.05 | 10.05 | -2.24% | 1.75 | 2.25% |
| 2025-12-26 | 10.26 | 10.54 | 10.25 | 10.28 | -0.39% | 2.02 | 2.53% |
| 2025-12-25 | 10.27 | 10.40 | 10.21 | 10.32 | +0.68% | 1.97 | 2.49% |
| 2025-12-24 | 10.30 | 10.37 | 10.21 | 10.25 | -1.16% | 1.89 | 2.39% |
| 2025-12-23 | 10.50 | 10.55 | 10.16 | 10.37 | -0.86% | 2.81 | 3.55% |
| 2025-12-22 | 10.44 | 10.64 | 10.37 | 10.46 | -1.04% | 3.05 | 3.79% |
| 2025-12-19 | 10.04 | 10.78 | 9.93 | 10.57 | +5.07% | 5.82 | 7.27% |