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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.78 | 2.81 | 2.76 | 2.80 | +0.36% | 0.56 | 1.29% |
| 2025-08-19 | 2.78 | 2.82 | 2.76 | 2.79 | +0.72% | 0.77 | 1.74% |
| 2025-08-18 | 2.84 | 2.89 | 2.76 | 2.77 | +1.09% | 1.14 | 2.57% |
| 2025-08-15 | 2.70 | 2.77 | 2.69 | 2.74 | +1.86% | 0.81 | 1.89% |
| 2025-08-14 | 2.75 | 2.77 | 2.69 | 2.69 | -1.82% | 0.76 | 1.78% |
| 2025-08-13 | 2.77 | 2.78 | 2.73 | 2.74 | -1.08% | 0.46 | 1.07% |
| 2025-08-12 | 2.75 | 2.79 | 2.75 | 2.77 | +0.36% | 0.67 | 1.53% |
| 2025-08-11 | 2.76 | 2.78 | 2.73 | 2.76 | +1.84% | 1.00 | 2.32% |
| 2025-08-08 | 2.71 | 2.73 | 2.69 | 2.71 | -0.37% | 0.41 | 0.95% |
| 2025-08-07 | 2.70 | 2.73 | 2.69 | 2.72 | +0.74% | 0.47 | 1.11% |
| 2025-08-06 | 2.70 | 2.71 | 2.68 | 2.70 | 0.00% | 0.38 | 0.89% |
| 2025-08-05 | 2.68 | 2.72 | 2.68 | 2.70 | +0.75% | 0.49 | 1.15% |
| 2025-08-04 | 2.66 | 2.68 | 2.62 | 2.68 | +0.37% | 0.47 | 1.11% |
| 2025-08-01 | 2.69 | 2.70 | 2.66 | 2.67 | -0.37% | 0.53 | 1.26% |
| 2025-07-31 | 2.77 | 2.78 | 2.67 | 2.68 | -3.60% | 0.97 | 2.27% |
| 2025-07-30 | 2.80 | 2.83 | 2.77 | 2.78 | -0.71% | 0.57 | 1.31% |
| 2025-07-29 | 2.81 | 2.82 | 2.77 | 2.80 | -0.36% | 0.55 | 1.26% |
| 2025-07-28 | 2.82 | 2.83 | 2.78 | 2.81 | -0.35% | 0.54 | 1.22% |
| 2025-07-25 | 2.83 | 2.85 | 2.80 | 2.82 | -0.35% | 0.62 | 1.40% |
| 2025-07-24 | 2.78 | 2.84 | 2.77 | 2.83 | +1.43% | 0.78 | 1.76% |