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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.75 | 2.81 | 2.69 | 2.81 | +3.69% | 0.94 | 2.17% |
| 2026-03-23 | 2.75 | 2.81 | 2.68 | 2.71 | -3.21% | 1.03 | 2.39% |
| 2026-03-20 | 2.88 | 2.89 | 2.80 | 2.80 | -2.10% | 0.78 | 1.76% |
| 2026-03-19 | 2.92 | 2.94 | 2.84 | 2.86 | -3.05% | 0.91 | 2.02% |
| 2026-03-18 | 3.04 | 3.05 | 2.92 | 2.95 | -2.64% | 1.55 | 3.33% |
| 2026-03-17 | 3.02 | 3.12 | 3.02 | 3.03 | +0.33% | 1.96 | 4.06% |
| 2026-03-16 | 3.02 | 3.06 | 2.99 | 3.02 | 0.00% | 0.80 | 1.68% |
| 2026-03-13 | 3.04 | 3.10 | 3.01 | 3.02 | -0.66% | 1.20 | 2.50% |
| 2026-03-12 | 3.05 | 3.10 | 3.03 | 3.04 | 0.00% | 1.06 | 2.20% |
| 2026-03-11 | 3.05 | 3.06 | 3.02 | 3.04 | -0.33% | 0.53 | 1.11% |
| 2026-03-10 | 3.03 | 3.06 | 3.02 | 3.05 | +0.99% | 0.67 | 1.40% |
| 2026-03-09 | 3.05 | 3.09 | 2.99 | 3.02 | -2.27% | 0.87 | 1.84% |
| 2026-03-06 | 3.02 | 3.09 | 3.00 | 3.09 | +1.64% | 0.69 | 1.43% |
| 2026-03-05 | 3.04 | 3.08 | 3.01 | 3.04 | +1.33% | 0.85 | 1.78% |
| 2026-03-04 | 2.98 | 3.03 | 2.94 | 3.00 | -0.33% | 0.83 | 1.76% |
| 2026-03-03 | 3.09 | 3.11 | 3.00 | 3.01 | -2.59% | 1.15 | 2.40% |
| 2026-03-02 | 3.11 | 3.14 | 3.06 | 3.09 | -2.52% | 1.24 | 2.54% |
| 2026-02-27 | 3.12 | 3.18 | 3.08 | 3.17 | +1.60% | 0.84 | 1.70% |
| 2026-02-26 | 3.21 | 3.23 | 3.10 | 3.12 | -3.11% | 1.24 | 2.52% |
| 2026-02-25 | 3.14 | 3.26 | 3.14 | 3.22 | +2.55% | 1.35 | 2.67% |