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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.56 | 3.94 | 3.52 | 3.94 | +10.06% | 5.79 | 9.79% |
| 2025-12-17 | 3.50 | 3.58 | 3.36 | 3.58 | +2.58% | 4.47 | 8.17% |
| 2025-12-16 | 3.73 | 3.85 | 3.48 | 3.49 | -7.18% | 5.25 | 9.24% |
| 2025-12-15 | 3.80 | 3.87 | 3.71 | 3.76 | +0.53% | 4.62 | 7.79% |
| 2025-12-12 | 4.08 | 4.14 | 3.67 | 3.74 | -6.73% | 7.74 | 12.59% |
| 2025-12-11 | 4.22 | 4.27 | 4.01 | 4.01 | -10.09% | 9.53 | 14.83% |
| 2025-12-10 | 4.18 | 4.72 | 4.02 | 4.46 | +3.96% | 14.87 | 21.67% |
| 2025-12-09 | 4.03 | 4.44 | 3.96 | 4.29 | +4.63% | 11.57 | 17.64% |
| 2025-12-08 | 3.88 | 4.22 | 3.88 | 4.10 | +5.40% | 9.51 | 14.89% |
| 2025-12-05 | 3.61 | 3.98 | 3.57 | 3.89 | +7.46% | 9.94 | 16.51% |
| 2025-12-04 | 3.70 | 3.90 | 3.62 | 3.62 | -1.36% | 6.72 | 11.50% |
| 2025-12-03 | 3.77 | 3.83 | 3.62 | 3.67 | -2.39% | 6.54 | 11.21% |
| 2025-12-02 | 3.58 | 3.82 | 3.55 | 3.76 | +4.44% | 7.01 | 12.05% |
| 2025-12-01 | 3.53 | 3.65 | 3.49 | 3.60 | +1.98% | 5.42 | 9.65% |
| 2025-11-28 | 3.35 | 3.59 | 3.32 | 3.53 | +4.44% | 6.86 | 12.53% |
| 2025-11-27 | 3.44 | 3.55 | 3.32 | 3.38 | -1.74% | 5.32 | 9.95% |
| 2025-11-26 | 3.60 | 3.69 | 3.42 | 3.44 | -6.78% | 7.63 | 13.78% |
| 2025-11-25 | 3.40 | 3.69 | 3.28 | 3.69 | +10.15% | 8.87 | 16.05% |
| 2025-11-24 | 3.43 | 3.52 | 3.32 | 3.35 | -6.69% | 6.07 | 11.41% |
| 2025-11-21 | 3.75 | 3.91 | 3.36 | 3.59 | -2.18% | 9.76 | 17.00% |