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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.90 | 3.93 | 3.65 | 3.67 | -9.38% | 10.71 | 18.33% |
| 2025-11-19 | 4.23 | 4.34 | 4.05 | 4.05 | -10.00% | 9.63 | 14.98% |
| 2025-11-18 | 4.87 | 4.87 | 4.25 | 4.50 | +1.58% | 19.40 | 26.61% |
| 2025-11-17 | 4.43 | 4.43 | 4.32 | 4.43 | +9.93% | 2.72 | 3.90% |
| 2025-11-14 | 3.85 | 4.14 | 3.73 | 4.03 | +7.18% | 8.58 | 13.94% |
| 2025-11-13 | 3.40 | 3.76 | 3.32 | 3.76 | +9.94% | 4.95 | 8.74% |
| 2025-11-12 | 3.42 | 3.57 | 3.38 | 3.42 | -0.29% | 4.58 | 8.44% |
| 2025-11-11 | 3.32 | 3.54 | 3.32 | 3.43 | +3.31% | 6.11 | 11.32% |
| 2025-11-10 | 3.08 | 3.41 | 3.04 | 3.32 | +7.10% | 6.88 | 13.33% |
| 2025-11-07 | 3.15 | 3.21 | 3.07 | 3.10 | -0.64% | 3.52 | 7.17% |
| 2025-11-06 | 3.31 | 3.31 | 3.11 | 3.12 | -4.29% | 3.98 | 8.03% |
| 2025-11-05 | 3.38 | 3.38 | 3.24 | 3.26 | -4.68% | 6.65 | 12.85% |
| 2025-11-04 | 3.12 | 3.42 | 3.06 | 3.42 | +9.97% | 5.02 | 9.71% |
| 2025-11-03 | 3.04 | 3.21 | 3.02 | 3.11 | +3.32% | 4.38 | 8.94% |
| 2025-10-31 | 2.88 | 3.16 | 2.85 | 3.01 | +4.88% | 4.53 | 9.55% |
| 2025-10-30 | 2.99 | 3.00 | 2.84 | 2.87 | -4.01% | 2.47 | 5.44% |
| 2025-10-29 | 3.10 | 3.13 | 2.97 | 2.99 | -6.85% | 3.73 | 7.85% |
| 2025-10-28 | 3.09 | 3.33 | 3.04 | 3.21 | +5.59% | 6.37 | 12.68% |
| 2025-10-27 | 2.94 | 3.23 | 2.89 | 3.04 | +3.40% | 3.95 | 8.16% |
| 2025-10-24 | 3.00 | 3.05 | 2.92 | 2.94 | -0.68% | 1.18 | 2.55% |