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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.81 | 2.85 | 2.78 | 2.79 | -0.71% | 0.71 | 1.61% |
| 2025-07-22 | 2.79 | 2.82 | 2.74 | 2.81 | +1.44% | 0.82 | 1.88% |
| 2025-07-21 | 2.73 | 2.78 | 2.72 | 2.77 | +1.84% | 0.73 | 1.68% |
| 2025-07-18 | 2.73 | 2.74 | 2.71 | 2.72 | -0.37% | 0.42 | 0.99% |
| 2025-07-17 | 2.76 | 2.76 | 2.71 | 2.73 | -0.73% | 0.49 | 1.13% |
| 2025-07-16 | 2.75 | 2.78 | 2.73 | 2.75 | 0.00% | 0.46 | 1.06% |
| 2025-07-15 | 2.79 | 2.80 | 2.71 | 2.75 | -2.14% | 0.89 | 2.06% |
| 2025-07-14 | 2.85 | 2.85 | 2.79 | 2.81 | -1.06% | 0.63 | 1.42% |
| 2025-07-11 | 2.87 | 2.89 | 2.83 | 2.84 | -0.35% | 1.04 | 2.33% |
| 2025-07-10 | 2.77 | 2.86 | 2.77 | 2.85 | +2.52% | 1.07 | 2.42% |
| 2025-07-09 | 2.76 | 2.78 | 2.75 | 2.78 | +1.09% | 0.80 | 1.84% |
| 2025-07-08 | 2.73 | 2.76 | 2.73 | 2.75 | +0.36% | 0.60 | 1.40% |
| 2025-07-07 | 2.70 | 2.75 | 2.69 | 2.74 | +1.48% | 0.59 | 1.38% |
| 2025-07-04 | 2.72 | 2.74 | 2.70 | 2.70 | -0.74% | 0.46 | 1.07% |
| 2025-07-03 | 2.72 | 2.74 | 2.70 | 2.72 | 0.00% | 0.38 | 0.88% |
| 2025-07-02 | 2.69 | 2.74 | 2.68 | 2.72 | +1.12% | 0.53 | 1.24% |
| 2025-07-01 | 2.69 | 2.70 | 2.67 | 2.69 | 0.00% | 0.27 | 0.65% |
| 2025-06-30 | 2.68 | 2.70 | 2.67 | 2.69 | +0.37% | 0.41 | 0.98% |
| 2025-06-27 | 2.69 | 2.71 | 2.67 | 2.68 | 0.00% | 0.44 | 1.03% |
| 2025-06-26 | 2.68 | 2.70 | 2.66 | 2.68 | 0.00% | 0.46 | 1.10% |