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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.99 | 3.05 | 2.91 | 2.96 | -1.00% | 1.27 | 2.72% |
| 2025-10-22 | 2.90 | 3.03 | 2.89 | 2.99 | +2.75% | 1.87 | 3.99% |
| 2025-10-21 | 2.80 | 2.92 | 2.77 | 2.91 | +4.30% | 1.37 | 3.03% |
| 2025-10-20 | 2.77 | 2.79 | 2.73 | 2.79 | +1.82% | 0.87 | 2.00% |
| 2025-10-17 | 2.74 | 2.81 | 2.73 | 2.74 | 0.00% | 1.03 | 2.38% |
| 2025-10-16 | 2.75 | 2.77 | 2.72 | 2.74 | -0.36% | 0.58 | 1.34% |
| 2025-10-15 | 2.73 | 2.77 | 2.72 | 2.75 | +0.73% | 0.57 | 1.32% |
| 2025-10-14 | 2.74 | 2.80 | 2.72 | 2.73 | 0.00% | 0.86 | 1.98% |
| 2025-10-13 | 2.69 | 2.74 | 2.67 | 2.73 | -0.73% | 0.69 | 1.61% |
| 2025-10-10 | 2.72 | 2.79 | 2.71 | 2.75 | +1.10% | 0.88 | 2.03% |
| 2025-10-09 | 2.76 | 2.77 | 2.69 | 2.72 | -1.45% | 0.86 | 2.01% |
| 2025-09-30 | 2.76 | 2.80 | 2.74 | 2.76 | -0.36% | 0.74 | 1.70% |
| 2025-09-29 | 2.73 | 2.77 | 2.66 | 2.77 | +1.47% | 0.89 | 2.07% |
| 2025-09-26 | 2.72 | 2.79 | 2.71 | 2.73 | 0.00% | 0.79 | 1.83% |
| 2025-09-25 | 2.75 | 2.77 | 2.71 | 2.73 | -0.73% | 0.72 | 1.67% |
| 2025-09-24 | 2.70 | 2.78 | 2.68 | 2.75 | +1.48% | 1.07 | 2.49% |
| 2025-09-23 | 2.84 | 2.84 | 2.65 | 2.71 | -4.91% | 1.40 | 3.30% |
| 2025-09-22 | 2.86 | 2.86 | 2.77 | 2.85 | -1.04% | 0.77 | 1.73% |
| 2025-09-19 | 2.90 | 2.92 | 2.80 | 2.88 | -0.69% | 1.02 | 2.28% |
| 2025-09-18 | 2.96 | 3.00 | 2.87 | 2.90 | -2.03% | 1.39 | 3.01% |