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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.71 | 10.19 | 9.71 | 10.06 | +2.76% | 2.93 | 3.80% |
| 2025-12-17 | 9.86 | 9.97 | 9.69 | 9.79 | -0.51% | 1.81 | 2.40% |
| 2025-12-16 | 9.58 | 9.96 | 9.58 | 9.84 | +1.86% | 2.02 | 2.67% |
| 2025-12-15 | 9.49 | 9.75 | 9.45 | 9.66 | +1.68% | 1.21 | 1.64% |
| 2025-12-12 | 9.59 | 9.65 | 9.44 | 9.50 | -1.55% | 1.07 | 1.46% |
| 2025-12-11 | 9.98 | 10.00 | 9.64 | 9.65 | -2.72% | 1.55 | 2.07% |
| 2025-12-10 | 9.83 | 10.12 | 9.82 | 9.92 | +1.64% | 2.33 | 3.04% |
| 2025-12-09 | 9.75 | 9.83 | 9.58 | 9.76 | +0.10% | 1.47 | 1.96% |
| 2025-12-08 | 9.71 | 9.82 | 9.70 | 9.75 | +0.31% | 1.04 | 1.39% |
| 2025-12-05 | 9.62 | 9.74 | 9.55 | 9.72 | +1.04% | 0.74 | 0.99% |
| 2025-12-04 | 9.73 | 9.77 | 9.58 | 9.62 | -1.74% | 0.94 | 1.27% |
| 2025-12-03 | 9.91 | 9.95 | 9.72 | 9.79 | -1.71% | 1.41 | 1.87% |
| 2025-12-02 | 9.83 | 10.23 | 9.80 | 9.96 | +1.12% | 2.21 | 2.88% |
| 2025-12-01 | 10.30 | 10.38 | 9.82 | 9.85 | -3.15% | 3.16 | 4.14% |
| 2025-11-28 | 9.58 | 10.17 | 9.58 | 10.17 | +5.72% | 3.51 | 4.57% |
| 2025-11-27 | 9.62 | 9.75 | 9.51 | 9.62 | +0.21% | 1.26 | 1.71% |
| 2025-11-26 | 9.38 | 9.61 | 9.36 | 9.60 | +2.45% | 1.36 | 1.85% |
| 2025-11-25 | 9.33 | 9.39 | 9.27 | 9.37 | +0.75% | 0.71 | 0.98% |
| 2025-11-24 | 9.38 | 9.42 | 9.22 | 9.30 | -0.32% | 0.85 | 1.18% |
| 2025-11-21 | 9.68 | 9.69 | 9.32 | 9.33 | -4.21% | 1.49 | 2.05% |