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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.07 | 11.07 | 10.72 | 10.80 | -1.80% | 2.11 | 2.51% |
| 2025-09-16 | 10.92 | 11.13 | 10.88 | 10.99 | +0.09% | 2.13 | 2.50% |
| 2025-09-15 | 10.99 | 11.13 | 10.79 | 10.98 | +0.45% | 3.19 | 3.76% |
| 2025-09-12 | 10.43 | 11.39 | 10.43 | 10.93 | +4.35% | 5.73 | 6.71% |
| 2025-09-11 | 10.38 | 10.49 | 10.28 | 10.48 | +0.67% | 1.77 | 2.20% |
| 2025-09-10 | 10.32 | 10.54 | 10.28 | 10.41 | +0.86% | 1.70 | 2.10% |
| 2025-09-09 | 10.47 | 10.56 | 10.30 | 10.32 | -1.70% | 2.37 | 2.94% |
| 2025-09-08 | 10.55 | 10.81 | 10.36 | 10.50 | -3.72% | 3.32 | 4.05% |
| 2025-09-05 | 10.86 | 11.00 | 10.24 | 10.91 | +0.46% | 3.53 | 4.26% |
| 2025-09-04 | 10.61 | 11.08 | 10.58 | 10.86 | +2.24% | 3.55 | 4.23% |
| 2025-09-03 | 10.85 | 11.13 | 10.61 | 10.62 | -2.46% | 2.47 | 2.94% |
| 2025-09-02 | 10.91 | 11.30 | 10.84 | 10.89 | -0.99% | 3.63 | 4.23% |
| 2025-09-01 | 10.55 | 11.14 | 10.51 | 10.99 | +3.35% | 3.34 | 3.94% |
| 2025-08-29 | 10.80 | 11.05 | 10.64 | 10.64 | -1.47% | 2.90 | 3.45% |
| 2025-08-28 | 10.99 | 11.15 | 10.63 | 10.80 | -2.24% | 3.58 | 4.24% |
| 2025-08-27 | 11.24 | 11.36 | 11.03 | 11.04 | -3.21% | 3.97 | 4.58% |
| 2025-08-26 | 11.16 | 11.48 | 10.99 | 11.41 | +1.23% | 4.59 | 5.28% |
| 2025-08-25 | 11.17 | 11.41 | 11.04 | 11.27 | +0.98% | 4.16 | 4.78% |
| 2025-08-22 | 11.16 | 11.38 | 11.05 | 11.16 | -0.88% | 3.97 | 4.58% |
| 2025-08-21 | 11.74 | 11.92 | 11.11 | 11.26 | -5.33% | 6.98 | 7.86% |