中国武夷 sz.000797

2.62 +0.77%
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
2026-05-25 2.60 2.64 2.59 2.62 +0.77% 0.44 1.08%
2026-05-22 2.59 2.63 2.56 2.60 +0.39% 0.48 1.17%
2026-05-21 2.71 2.73 2.55 2.59 -3.72% 0.81 1.95%
2026-05-20 2.74 2.75 2.68 2.69 -2.18% 0.54 1.28%
2026-05-19 2.72 2.76 2.71 2.75 +1.10% 0.53 1.24%
2026-05-18 2.72 2.73 2.68 2.72 0.00% 0.49 1.16%
2026-05-15 2.77 2.78 2.70 2.72 -2.16% 0.73 1.70%
2026-05-14 2.88 2.90 2.77 2.78 -3.47% 0.72 1.61%
2026-05-13 2.89 2.91 2.87 2.88 -0.69% 0.66 1.45%
2026-05-12 2.89 2.92 2.85 2.90 0.00% 0.85 1.87%
2026-05-11 2.90 2.92 2.87 2.90 +0.69% 0.94 2.07%
2026-05-08 2.85 2.89 2.84 2.88 +0.70% 0.68 1.50%
2026-05-07 2.88 2.90 2.84 2.86 -1.04% 0.71 1.59%
2026-05-06 2.90 2.91 2.84 2.89 -0.34% 0.81 1.80%
2026-04-30 2.79 2.91 2.78 2.90 +3.94% 1.39 3.08%
2026-04-29 2.73 2.81 2.73 2.79 +1.82% 0.77 1.76%
2026-04-28 2.74 2.78 2.71 2.74 -1.44% 0.62 1.45%
2026-04-27 2.72 2.78 2.65 2.78 +2.58% 0.86 2.00%
2026-04-24 2.69 2.74 2.68 2.71 +0.37% 0.58 1.36%
2026-04-23 2.72 2.73 2.68 2.70 -1.10% 0.55 1.29%