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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.10 | 3.15 | 3.09 | 3.14 | +1.62% | 0.89 | 1.82% |
| 2026-02-13 | 3.12 | 3.14 | 3.08 | 3.09 | -0.32% | 0.78 | 1.60% |
| 2026-02-12 | 3.18 | 3.20 | 3.10 | 3.10 | -2.21% | 1.00 | 2.04% |
| 2026-02-11 | 3.19 | 3.22 | 3.17 | 3.17 | -0.94% | 0.74 | 1.48% |
| 2026-02-10 | 3.25 | 3.26 | 3.16 | 3.20 | -1.54% | 1.16 | 2.30% |
| 2026-02-09 | 3.19 | 3.29 | 3.18 | 3.25 | +2.85% | 1.46 | 2.87% |
| 2026-02-06 | 3.20 | 3.23 | 3.13 | 3.16 | -2.47% | 1.60 | 3.22% |
| 2026-02-05 | 3.18 | 3.31 | 3.17 | 3.24 | +1.57% | 2.14 | 4.17% |
| 2026-02-04 | 3.10 | 3.21 | 3.09 | 3.19 | +2.57% | 1.44 | 2.88% |
| 2026-02-03 | 3.09 | 3.12 | 3.07 | 3.11 | +2.30% | 1.01 | 2.08% |
| 2026-02-02 | 3.06 | 3.12 | 3.02 | 3.04 | -1.94% | 1.02 | 2.12% |
| 2026-01-30 | 3.15 | 3.19 | 3.07 | 3.10 | -2.82% | 1.61 | 3.27% |
| 2026-01-29 | 3.09 | 3.24 | 3.06 | 3.19 | +2.90% | 2.15 | 4.32% |
| 2026-01-28 | 3.14 | 3.14 | 3.07 | 3.10 | -0.64% | 1.09 | 2.24% |
| 2026-01-27 | 3.13 | 3.16 | 3.04 | 3.12 | -1.27% | 1.39 | 2.87% |
| 2026-01-26 | 3.31 | 3.32 | 3.14 | 3.16 | -4.82% | 2.26 | 4.49% |
| 2026-01-23 | 3.26 | 3.32 | 3.25 | 3.32 | +1.53% | 1.76 | 3.41% |
| 2026-01-22 | 3.24 | 3.27 | 3.22 | 3.27 | +0.93% | 1.20 | 2.36% |
| 2026-01-21 | 3.22 | 3.27 | 3.20 | 3.24 | -0.31% | 1.41 | 2.76% |
| 2026-01-20 | 3.28 | 3.29 | 3.22 | 3.25 | -0.61% | 1.75 | 3.43% |