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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.86 | 9.93 | 9.68 | 9.74 | -1.32% | 1.09 | 1.46% |
| 2025-11-19 | 9.94 | 10.04 | 9.84 | 9.87 | -0.60% | 0.82 | 1.08% |
| 2025-11-18 | 10.13 | 10.16 | 9.84 | 9.93 | -2.46% | 1.66 | 2.18% |
| 2025-11-17 | 10.16 | 10.24 | 10.07 | 10.18 | +0.20% | 1.12 | 1.44% |
| 2025-11-14 | 10.11 | 10.35 | 10.10 | 10.16 | -0.10% | 1.67 | 2.12% |
| 2025-11-13 | 10.12 | 10.18 | 10.04 | 10.17 | +0.20% | 1.50 | 1.93% |
| 2025-11-12 | 10.21 | 10.30 | 10.10 | 10.15 | -0.49% | 1.59 | 2.03% |
| 2025-11-11 | 10.23 | 10.30 | 10.09 | 10.20 | -0.39% | 1.94 | 2.48% |
| 2025-11-10 | 10.03 | 10.33 | 9.95 | 10.24 | +2.30% | 2.80 | 3.57% |
| 2025-11-07 | 9.95 | 10.15 | 9.91 | 10.01 | +0.70% | 1.35 | 1.75% |
| 2025-11-06 | 9.98 | 9.99 | 9.82 | 9.94 | -0.60% | 1.03 | 1.35% |
| 2025-11-05 | 9.75 | 10.19 | 9.72 | 10.00 | +2.04% | 1.97 | 2.56% |
| 2025-11-04 | 9.85 | 9.99 | 9.74 | 9.80 | -0.71% | 1.23 | 1.63% |
| 2025-11-03 | 9.98 | 9.98 | 9.78 | 9.87 | -1.20% | 1.24 | 1.63% |
| 2025-10-31 | 9.80 | 10.04 | 9.77 | 9.99 | +2.36% | 1.84 | 2.42% |
| 2025-10-30 | 9.90 | 9.92 | 9.75 | 9.76 | -1.21% | 1.22 | 1.62% |
| 2025-10-29 | 9.86 | 9.94 | 9.75 | 9.88 | -0.20% | 1.00 | 1.33% |
| 2025-10-28 | 9.90 | 9.95 | 9.81 | 9.90 | -0.30% | 1.34 | 1.77% |
| 2025-10-27 | 10.03 | 10.10 | 9.90 | 9.93 | -0.90% | 1.83 | 2.39% |
| 2025-10-24 | 10.06 | 10.21 | 9.98 | 10.02 | -1.38% | 1.34 | 1.73% |