武商集团(000501)股票行情 武商集团股票行情 000501股票行情_爱股网
武商集团(000501)股票行情
武商集团(000501)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 9.80 | 9.99 | 0.23 | 2.36% | 9.77 | 10.04 | 186275 | 18400.33 | 2.42% |
| 2025-10-30 | 9.90 | 9.76 | -0.12 | -1.21% | 9.75 | 9.92 | 124338 | 12212.01 | 1.62% |
| 2025-10-29 | 9.86 | 9.88 | -0.02 | -0.20% | 9.75 | 9.94 | 101826 | 10036.11 | 1.33% |
| 2025-10-28 | 9.90 | 9.90 | -0.03 | -0.30% | 9.81 | 9.95 | 135815 | 13407.32 | 1.77% |
| 2025-10-27 | 10.03 | 9.93 | -0.09 | -0.90% | 9.90 | 10.10 | 183734 | 18341.22 | 2.39% |
| 2025-10-24 | 10.06 | 10.02 | -0.14 | -1.38% | 9.98 | 10.21 | 132991 | 13398.78 | 1.73% |
| 2025-10-23 | 10.12 | 10.16 | -0.06 | -0.59% | 9.89 | 10.28 | 208656 | 20938.93 | 2.72% |
| 2025-10-22 | 10.20 | 10.22 | -0.19 | -1.83% | 10.08 | 10.40 | 271685 | 27786.09 | 3.54% |
| 2025-10-21 | 10.11 | 10.51 | 0.49 | 4.89% | 10.09 | 10.79 | 400566 | 41847.55 | 5.21% |
| 2025-10-20 | 9.85 | 10.02 | 0.17 | 1.73% | 9.83 | 10.10 | 162225 | 16220.56 | 2.11% |
| 2025-10-17 | 9.90 | 9.85 | -0.05 | -0.51% | 9.81 | 10.19 | 180119 | 18024.91 | 2.34% |
| 2025-10-16 | 9.94 | 9.90 | -0.09 | -0.90% | 9.86 | 10.10 | 133602 | 13316.95 | 1.74% |
| 2025-10-15 | 9.95 | 9.99 | 0.08 | 0.81% | 9.83 | 10.08 | 192910 | 19193.12 | 2.51% |
| 2025-10-14 | 9.70 | 9.91 | 0.18 | 1.85% | 9.70 | 9.94 | 196814 | 19388.66 | 2.56% |
| 2025-10-13 | 9.48 | 9.73 | 0.08 | 0.83% | 9.36 | 9.73 | 154374 | 14807.19 | 2.01% |
| 2025-10-10 | 9.65 | 9.65 | 0.04 | 0.42% | 9.61 | 9.76 | 122382 | 11866.98 | 1.59% |
| 2025-10-09 | 9.78 | 9.61 | -0.11 | -1.13% | 9.50 | 9.79 | 158084 | 15158.67 | 2.06% |
| 2025-09-30 | 9.84 | 9.72 | -0.12 | -1.22% | 9.71 | 9.88 | 120236 | 11759.52 | 1.57% |
| 2025-09-29 | 9.74 | 9.84 | 0.10 | 1.03% | 9.59 | 9.94 | 138796 | 13568.53 | 1.81% |
| 2025-09-26 | 9.81 | 9.74 | -0.11 | -1.12% | 9.70 | 9.93 | 147767 | 14472.64 | 1.92% |
| 2025-09-25 | 9.98 | 9.85 | -0.14 | -1.40% | 9.78 | 10.05 | 171996 | 17007.56 | 2.24% |
| 2025-09-24 | 9.97 | 9.99 | 0.01 | 0.10% | 9.88 | 10.05 | 145797 | 14544.85 | 1.90% |
| 2025-09-23 | 10.26 | 9.98 | -0.32 | -3.11% | 9.81 | 10.29 | 230004 | 22927.39 | 2.99% |
| 2025-09-22 | 10.33 | 10.30 | -0.13 | -1.25% | 10.14 | 10.40 | 145566 | 14903.20 | 1.89% |
| 2025-09-19 | 10.50 | 10.43 | -0.13 | -1.23% | 10.11 | 10.55 | 286102 | 29495.72 | 3.72% |
| 2025-09-18 | 10.83 | 10.56 | -0.34 | -3.12% | 10.45 | 10.95 | 250776 | 26857.46 | 3.26% |
| 2025-09-17 | 11.18 | 10.90 | -0.20 | -1.80% | 10.82 | 11.18 | 192728 | 21118.08 | 2.51% |
| 2025-09-16 | 11.02 | 11.10 | 0.01 | 0.09% | 10.98 | 11.24 | 192188 | 21318.70 | 2.50% |
| 2025-09-15 | 11.10 | 11.09 | 0.05 | 0.45% | 10.89 | 11.24 | 288494 | 31853.49 | 3.76% |
| 2025-09-12 | 10.53 | 11.04 | 0.46 | 4.35% | 10.53 | 11.50 | 515245 | 57288.59 | 6.71% |
| 2025-09-11 | 10.48 | 10.58 | 0.07 | 0.67% | 10.38 | 10.59 | 168753 | 17690.01 | 2.20% |
| 2025-09-10 | 10.42 | 10.51 | 0.09 | 0.86% | 10.38 | 10.64 | 161314 | 16980.42 | 2.10% |
| 2025-09-09 | 10.57 | 10.42 | -0.18 | -1.70% | 10.40 | 10.66 | 226097 | 23734.20 | 2.94% |
| 2025-09-08 | 10.65 | 10.60 | -0.41 | -3.72% | 10.46 | 10.91 | 311094 | 33191.20 | 4.05% |
| 2025-09-05 | 10.96 | 11.01 | 0.05 | 0.46% | 10.34 | 11.11 | 327453 | 35277.58 | 4.26% |
| 2025-09-04 | 10.71 | 10.96 | 0.24 | 2.24% | 10.68 | 11.19 | 325061 | 35530.23 | 4.23% |
| 2025-09-03 | 10.95 | 10.72 | -0.27 | -2.46% | 10.71 | 11.24 | 226058 | 24732.43 | 2.94% |
| 2025-09-02 | 11.01 | 10.99 | -0.11 | -0.99% | 10.94 | 11.41 | 324710 | 36304.01 | 4.23% |
| 2025-09-01 | 10.65 | 11.10 | 0.36 | 3.35% | 10.61 | 11.25 | 302533 | 33374.48 | 3.94% |
| 2025-08-29 | 10.90 | 10.74 | -0.16 | -1.47% | 10.74 | 11.16 | 265272 | 28975.61 | 3.45% |
| 2025-08-28 | 11.10 | 10.90 | -0.25 | -2.24% | 10.73 | 11.26 | 325820 | 35823.63 | 4.24% |
| 2025-08-27 | 11.35 | 11.15 | -0.37 | -3.21% | 11.14 | 11.47 | 351657 | 39700.50 | 4.58% |
| 2025-08-26 | 11.27 | 11.52 | 0.14 | 1.23% | 11.10 | 11.59 | 405653 | 45858.90 | 5.28% |
| 2025-08-25 | 11.28 | 11.38 | 0.11 | 0.98% | 11.15 | 11.52 | 366911 | 41618.68 | 4.78% |
| 2025-08-22 | 11.27 | 11.27 | -0.10 | -0.88% | 11.16 | 11.49 | 352263 | 39650.86 | 4.59% |
| 2025-08-21 | 11.85 | 11.37 | -0.64 | -5.33% | 11.22 | 12.03 | 603910 | 69818.53 | 7.86% |
| 2025-08-20 | 12.15 | 12.01 | -0.55 | -4.38% | 11.88 | 12.39 | 654064 | 78901.16 | 8.51% |
| 2025-08-19 | 12.11 | 12.56 | 0.48 | 3.97% | 11.88 | 12.67 | 954751 | 116888.80 | 12.43% |
| 2025-08-18 | 12.65 | 12.08 | -0.02 | -0.17% | 11.83 | 12.99 | 1107556 | 135686.95 | 14.42% |
| 2025-08-15 | 10.93 | 12.10 | 1.10 | 10.00% | 10.82 | 12.10 | 1062477 | 124366.16 | 13.83% |
| 2025-08-14 | 11.38 | 11.00 | -0.77 | -6.54% | 10.89 | 11.44 | 737718 | 82163.88 | 9.60% |
| 2025-08-13 | 11.61 | 11.77 | 0.79 | 7.19% | 11.11 | 12.08 | 1171348 | 136777.17 | 15.25% |
| 2025-08-12 | 11.50 | 10.98 | -0.34 | -3.00% | 10.83 | 11.69 | 738918 | 82492.84 | 9.62% |
| 2025-08-11 | 11.69 | 11.32 | -0.36 | -3.08% | 10.52 | 11.69 | 1315663 | 145125.12 | 17.12% |
| 2025-08-08 | 11.61 | 11.68 | 1.06 | 9.98% | 11.61 | 11.68 | 315534 | 36819.50 | 4.11% |
| 2025-08-07 | 9.94 | 10.62 | 0.72 | 7.27% | 9.94 | 10.89 | 860728 | 91242.06 | 11.20% |
| 2025-08-06 | 9.92 | 9.90 | -0.09 | -0.90% | 9.85 | 9.99 | 201763 | 19992.50 | 2.63% |
| 2025-08-05 | 9.43 | 9.99 | 0.56 | 5.94% | 9.38 | 10.27 | 412751 | 40724.24 | 5.37% |
| 2025-08-04 | 9.25 | 9.43 | 0.14 | 1.51% | 9.10 | 9.47 | 208184 | 19364.00 | 2.71% |
| 2025-08-01 | 9.37 | 9.29 | -0.10 | -1.06% | 9.26 | 9.45 | 132295 | 12340.21 | 1.72% |
| 2025-07-31 | 9.65 | 9.39 | -0.32 | -3.30% | 9.34 | 9.69 | 228643 | 21591.38 | 2.98% |
| 2025-07-30 | 9.61 | 9.71 | 0.15 | 1.57% | 9.56 | 9.87 | 397090 | 38606.09 | 5.17% |
| 2025-07-29 | 10.27 | 9.56 | -0.70 | -6.82% | 9.36 | 10.44 | 618876 | 60513.83 | 8.06% |
| 2025-07-28 | 9.98 | 10.26 | 0.27 | 2.70% | 9.94 | 10.33 | 265643 | 27005.96 | 3.46% |
| 2025-07-25 | 9.92 | 9.99 | 0.06 | 0.60% | 9.81 | 10.00 | 228967 | 22726.21 | 2.98% |
| 2025-07-24 | 9.58 | 9.93 | 0.36 | 3.76% | 9.55 | 10.00 | 335060 | 33050.16 | 4.36% |
| 2025-07-23 | 9.53 | 9.57 | 0.04 | 0.42% | 9.44 | 9.81 | 285954 | 27610.92 | 3.72% |
| 2025-07-22 | 9.41 | 9.53 | 0.08 | 0.85% | 9.33 | 9.60 | 276978 | 26308.97 | 3.61% |
| 2025-07-21 | 8.95 | 9.45 | 0.47 | 5.23% | 8.95 | 9.55 | 363234 | 33832.93 | 4.73% |
| 2025-07-18 | 8.98 | 8.98 | 0.04 | 0.45% | 8.88 | 9.01 | 95729 | 8571.58 | 1.25% |
| 2025-07-17 | 8.97 | 8.94 | -0.01 | -0.11% | 8.91 | 9.11 | 138827 | 12485.98 | 1.81% |
| 2025-07-16 | 8.76 | 8.95 | 0.20 | 2.29% | 8.76 | 9.03 | 168251 | 14999.07 | 2.19% |
| 2025-07-15 | 8.90 | 8.75 | -0.14 | -1.57% | 8.71 | 8.90 | 93922 | 8239.79 | 1.22% |
| 2025-07-14 | 8.89 | 8.89 | 0.00 | 0.00% | 8.85 | 8.93 | 72976 | 6481.31 | 0.95% |
| 2025-07-11 | 8.90 | 8.89 | 0.01 | 0.11% | 8.83 | 8.91 | 101118 | 8981.37 | 1.32% |
| 2025-07-10 | 8.77 | 8.88 | 0.09 | 1.02% | 8.76 | 8.88 | 97669 | 8638.61 | 1.27% |
| 2025-07-09 | 8.74 | 8.79 | 0.04 | 0.46% | 8.74 | 8.83 | 102550 | 9018.59 | 1.33% |
| 2025-07-08 | 8.71 | 8.75 | 0.03 | 0.34% | 8.70 | 8.75 | 66468 | 5803.31 | 0.87% |
| 2025-07-07 | 8.67 | 8.72 | 0.05 | 0.58% | 8.62 | 8.73 | 74837 | 6507.54 | 0.97% |
| 2025-07-04 | 8.68 | 8.67 | 0.00 | 0.00% | 8.63 | 8.70 | 59772 | 5181.81 | 0.78% |
深证大盘股票行情在线 K线走势图
武商集团(000501)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
