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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.97 | 2.99 | 2.91 | 2.96 | -0.67% | 1.07 | 2.31% |
| 2025-09-16 | 2.92 | 2.99 | 2.92 | 2.98 | +1.36% | 1.33 | 2.87% |
| 2025-09-15 | 2.91 | 2.95 | 2.83 | 2.94 | +1.03% | 1.32 | 2.90% |
| 2025-09-12 | 2.85 | 2.93 | 2.84 | 2.91 | +2.11% | 1.41 | 3.10% |
| 2025-09-11 | 2.82 | 2.86 | 2.79 | 2.85 | +0.71% | 1.04 | 2.34% |
| 2025-09-10 | 2.79 | 2.84 | 2.78 | 2.83 | +1.43% | 0.99 | 2.24% |
| 2025-09-09 | 2.73 | 2.80 | 2.73 | 2.79 | +1.82% | 0.94 | 2.14% |
| 2025-09-08 | 2.71 | 2.76 | 2.71 | 2.74 | +1.11% | 0.80 | 1.86% |
| 2025-09-05 | 2.69 | 2.71 | 2.66 | 2.71 | +0.74% | 0.60 | 1.42% |
| 2025-09-04 | 2.69 | 2.71 | 2.66 | 2.69 | +0.37% | 0.65 | 1.53% |
| 2025-09-03 | 2.73 | 2.76 | 2.67 | 2.68 | -1.83% | 0.62 | 1.47% |
| 2025-09-02 | 2.74 | 2.76 | 2.70 | 2.73 | -0.36% | 0.59 | 1.37% |
| 2025-09-01 | 2.70 | 2.77 | 2.67 | 2.74 | +1.11% | 0.77 | 1.81% |
| 2025-08-29 | 2.74 | 2.77 | 2.70 | 2.71 | -0.73% | 0.76 | 1.77% |
| 2025-08-28 | 2.74 | 2.77 | 2.66 | 2.73 | 0.00% | 1.00 | 2.33% |
| 2025-08-27 | 2.81 | 2.83 | 2.73 | 2.73 | -3.53% | 0.86 | 1.97% |
| 2025-08-26 | 2.82 | 2.83 | 2.79 | 2.83 | 0.00% | 0.74 | 1.68% |
| 2025-08-25 | 2.77 | 2.87 | 2.77 | 2.83 | +1.80% | 1.39 | 3.13% |
| 2025-08-22 | 2.79 | 2.80 | 2.75 | 2.78 | -0.36% | 0.63 | 1.45% |
| 2025-08-21 | 2.80 | 2.82 | 2.78 | 2.79 | -0.36% | 0.66 | 1.51% |