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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.75 | 2.75 | 2.71 | 2.73 | -0.73% | 0.44 | 1.02% |
| 2026-04-21 | 2.77 | 2.80 | 2.74 | 2.75 | -1.08% | 0.55 | 1.26% |
| 2026-04-20 | 2.78 | 2.79 | 2.75 | 2.78 | 0.00% | 0.40 | 0.92% |
| 2026-04-17 | 2.80 | 2.83 | 2.78 | 2.78 | -0.71% | 0.61 | 1.38% |
| 2026-04-16 | 2.79 | 2.81 | 2.77 | 2.80 | 0.00% | 0.52 | 1.18% |
| 2026-04-15 | 2.88 | 2.89 | 2.79 | 2.80 | -3.11% | 0.86 | 1.93% |
| 2026-04-14 | 2.85 | 2.91 | 2.83 | 2.89 | +2.12% | 1.07 | 2.38% |
| 2026-04-13 | 2.85 | 2.88 | 2.82 | 2.83 | +0.35% | 0.73 | 1.64% |
| 2026-04-10 | 2.80 | 2.84 | 2.80 | 2.82 | +1.44% | 0.60 | 1.36% |
| 2026-04-09 | 2.84 | 2.85 | 2.76 | 2.78 | -3.14% | 0.80 | 1.83% |
| 2026-04-08 | 2.83 | 2.87 | 2.81 | 2.87 | +3.61% | 0.77 | 1.71% |
| 2026-04-07 | 2.73 | 2.79 | 2.71 | 2.77 | +1.47% | 0.60 | 1.39% |
| 2026-04-03 | 2.85 | 2.86 | 2.72 | 2.73 | -4.21% | 0.78 | 1.81% |
| 2026-04-02 | 2.89 | 2.95 | 2.84 | 2.85 | -1.72% | 1.09 | 2.40% |
| 2026-04-01 | 3.04 | 3.09 | 2.88 | 2.90 | -4.29% | 2.12 | 4.61% |
| 2026-03-31 | 2.97 | 3.13 | 2.97 | 3.03 | +2.02% | 2.55 | 5.31% |
| 2026-03-30 | 2.85 | 2.99 | 2.81 | 2.97 | +3.12% | 1.60 | 3.49% |
| 2026-03-27 | 2.82 | 2.88 | 2.81 | 2.88 | +1.05% | 0.61 | 1.36% |
| 2026-03-26 | 2.92 | 2.97 | 2.84 | 2.85 | -3.06% | 1.01 | 2.23% |
| 2026-03-25 | 2.81 | 2.95 | 2.79 | 2.94 | +4.63% | 1.33 | 2.94% |