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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.66 | 2.69 | 2.65 | 2.69 | +1.13% | 0.40 | 0.96% |
| 2025-05-26 | 2.65 | 2.68 | 2.63 | 2.66 | +0.38% | 0.35 | 0.84% |
| 2025-05-23 | 2.70 | 2.71 | 2.64 | 2.65 | -1.85% | 0.55 | 1.30% |
| 2025-05-22 | 2.76 | 2.76 | 2.69 | 2.70 | -2.17% | 0.67 | 1.57% |
| 2025-05-21 | 2.76 | 2.77 | 2.74 | 2.76 | +0.36% | 0.47 | 1.08% |
| 2025-05-20 | 2.77 | 2.77 | 2.74 | 2.75 | -0.36% | 0.64 | 1.48% |
| 2025-05-19 | 2.72 | 2.78 | 2.71 | 2.76 | +1.47% | 0.82 | 1.88% |
| 2025-05-16 | 2.73 | 2.74 | 2.70 | 2.72 | 0.00% | 0.38 | 0.89% |
| 2025-05-15 | 2.73 | 2.75 | 2.71 | 2.72 | -0.73% | 0.47 | 1.09% |
| 2025-05-14 | 2.71 | 2.76 | 2.69 | 2.74 | +0.74% | 0.73 | 1.70% |
| 2025-05-13 | 2.75 | 2.76 | 2.71 | 2.72 | -0.37% | 0.49 | 1.15% |
| 2025-05-12 | 2.74 | 2.75 | 2.71 | 2.73 | +0.37% | 0.52 | 1.22% |
| 2025-05-09 | 2.76 | 2.78 | 2.72 | 2.72 | -1.45% | 0.60 | 1.40% |
| 2025-05-08 | 2.75 | 2.78 | 2.72 | 2.76 | 0.00% | 0.71 | 1.65% |
| 2025-05-07 | 2.77 | 2.90 | 2.75 | 2.76 | +1.84% | 1.46 | 3.32% |
| 2025-05-06 | 2.68 | 2.72 | 2.68 | 2.71 | +1.50% | 0.72 | 1.69% |