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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.12 | 10.28 | 9.89 | 10.16 | -0.59% | 2.09 | 2.72% |
| 2025-10-22 | 10.20 | 10.40 | 10.08 | 10.22 | -1.83% | 2.78 | 3.54% |
| 2025-10-21 | 10.01 | 10.69 | 9.99 | 10.41 | +4.89% | 4.18 | 5.21% |
| 2025-10-20 | 9.76 | 10.00 | 9.74 | 9.92 | +1.73% | 1.62 | 2.11% |
| 2025-10-17 | 9.81 | 10.09 | 9.72 | 9.76 | -0.51% | 1.80 | 2.34% |
| 2025-10-16 | 9.85 | 10.00 | 9.77 | 9.81 | -0.90% | 1.33 | 1.74% |
| 2025-10-15 | 9.86 | 9.98 | 9.74 | 9.89 | +0.81% | 1.92 | 2.51% |
| 2025-10-14 | 9.61 | 9.85 | 9.61 | 9.82 | +1.85% | 1.94 | 2.56% |
| 2025-10-13 | 9.39 | 9.64 | 9.27 | 9.64 | +0.83% | 1.48 | 2.01% |
| 2025-10-10 | 9.56 | 9.67 | 9.52 | 9.56 | +0.42% | 1.19 | 1.59% |
| 2025-10-09 | 9.69 | 9.70 | 9.41 | 9.52 | -1.13% | 1.52 | 2.06% |
| 2025-09-30 | 9.75 | 9.79 | 9.62 | 9.63 | -1.22% | 1.18 | 1.57% |
| 2025-09-29 | 9.65 | 9.85 | 9.50 | 9.75 | +1.03% | 1.36 | 1.81% |
| 2025-09-26 | 9.72 | 9.84 | 9.61 | 9.65 | -1.12% | 1.45 | 1.92% |
| 2025-09-25 | 9.89 | 9.95 | 9.69 | 9.76 | -1.40% | 1.70 | 2.24% |
| 2025-09-24 | 9.88 | 9.95 | 9.79 | 9.89 | +0.10% | 1.45 | 1.90% |
| 2025-09-23 | 10.16 | 10.19 | 9.72 | 9.89 | -3.11% | 2.29 | 2.99% |
| 2025-09-22 | 10.23 | 10.30 | 10.04 | 10.20 | -1.25% | 1.49 | 1.89% |
| 2025-09-19 | 10.40 | 10.45 | 10.01 | 10.33 | -1.23% | 2.95 | 3.72% |
| 2025-09-18 | 10.73 | 10.85 | 10.35 | 10.46 | -3.12% | 2.69 | 3.26% |