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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.22 | 3.29 | 3.18 | 3.27 | +0.93% | 1.40 | 2.72% |
| 2026-01-16 | 3.31 | 3.33 | 3.23 | 3.24 | -1.52% | 1.57 | 3.06% |
| 2026-01-15 | 3.35 | 3.40 | 3.26 | 3.29 | -2.08% | 2.33 | 4.47% |
| 2026-01-14 | 3.42 | 3.44 | 3.30 | 3.36 | -2.89% | 3.63 | 6.85% |
| 2026-01-13 | 3.60 | 3.61 | 3.44 | 3.46 | -5.46% | 3.90 | 7.06% |
| 2026-01-12 | 3.81 | 3.84 | 3.64 | 3.66 | -4.94% | 4.73 | 8.14% |
| 2026-01-09 | 3.84 | 3.89 | 3.78 | 3.85 | 0.00% | 3.11 | 5.17% |
| 2026-01-08 | 3.80 | 3.92 | 3.76 | 3.85 | +0.79% | 4.18 | 6.93% |
| 2026-01-07 | 3.86 | 3.92 | 3.82 | 3.82 | -1.04% | 2.96 | 4.89% |
| 2026-01-06 | 3.81 | 3.88 | 3.79 | 3.86 | +0.52% | 3.25 | 5.40% |
| 2026-01-05 | 3.92 | 3.97 | 3.82 | 3.84 | -2.29% | 3.07 | 5.06% |
| 2025-12-31 | 4.13 | 4.13 | 3.89 | 3.93 | -3.44% | 3.91 | 6.28% |
| 2025-12-30 | 4.04 | 4.20 | 4.00 | 4.07 | +0.99% | 4.21 | 6.54% |
| 2025-12-29 | 4.19 | 4.22 | 4.01 | 4.03 | -1.47% | 4.11 | 6.41% |
| 2025-12-26 | 4.16 | 4.23 | 4.06 | 4.09 | -1.68% | 4.57 | 7.03% |
| 2025-12-25 | 4.19 | 4.22 | 4.10 | 4.16 | +0.73% | 4.69 | 7.18% |
| 2025-12-24 | 4.10 | 4.17 | 4.05 | 4.13 | +2.74% | 4.41 | 6.83% |
| 2025-12-23 | 4.11 | 4.13 | 3.99 | 4.02 | -1.47% | 4.16 | 6.54% |
| 2025-12-22 | 4.13 | 4.17 | 4.05 | 4.08 | -1.92% | 5.63 | 8.75% |
| 2025-12-19 | 3.93 | 4.27 | 3.90 | 4.16 | +5.58% | 8.33 | 12.94% |