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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.67 | 2.69 | 2.65 | 2.68 | +0.37% | 0.46 | 1.08% |
| 2025-06-24 | 2.63 | 2.67 | 2.62 | 2.67 | +1.52% | 0.41 | 0.99% |
| 2025-06-23 | 2.60 | 2.64 | 2.57 | 2.63 | +0.77% | 0.26 | 0.63% |
| 2025-06-20 | 2.61 | 2.63 | 2.61 | 2.61 | 0.00% | 0.23 | 0.55% |
| 2025-06-19 | 2.67 | 2.68 | 2.60 | 2.61 | -2.25% | 0.49 | 1.19% |
| 2025-06-18 | 2.69 | 2.70 | 2.67 | 2.67 | -1.11% | 0.47 | 1.12% |
| 2025-06-17 | 2.71 | 2.72 | 2.68 | 2.70 | 0.00% | 0.55 | 1.29% |
| 2025-06-16 | 2.69 | 2.74 | 2.68 | 2.70 | +0.75% | 0.66 | 1.54% |
| 2025-06-13 | 2.73 | 2.75 | 2.68 | 2.68 | -1.47% | 0.79 | 1.85% |
| 2025-06-12 | 2.76 | 2.77 | 2.70 | 2.72 | -1.81% | 1.07 | 2.51% |
| 2025-06-11 | 2.68 | 2.84 | 2.67 | 2.77 | +3.36% | 1.67 | 3.86% |
| 2025-06-10 | 2.69 | 2.72 | 2.65 | 2.68 | -0.74% | 0.63 | 1.50% |
| 2025-06-09 | 2.70 | 2.70 | 2.67 | 2.70 | +0.37% | 0.35 | 0.83% |
| 2025-06-06 | 2.67 | 2.70 | 2.67 | 2.69 | +0.37% | 0.40 | 0.94% |
| 2025-06-05 | 2.70 | 2.70 | 2.66 | 2.68 | -0.37% | 0.40 | 0.95% |
| 2025-06-04 | 2.67 | 2.70 | 2.66 | 2.69 | +0.75% | 0.43 | 1.02% |
| 2025-06-03 | 2.65 | 2.68 | 2.64 | 2.67 | 0.00% | 0.25 | 0.61% |
| 2025-05-30 | 2.68 | 2.70 | 2.66 | 2.67 | -0.74% | 0.35 | 0.84% |
| 2025-05-29 | 2.66 | 2.70 | 2.66 | 2.69 | +1.13% | 0.40 | 0.96% |
| 2025-05-28 | 2.69 | 2.70 | 2.66 | 2.66 | -1.12% | 0.29 | 0.68% |