武商集团（000501）历史行情
以下为武商集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.060 | 7.140 | 7.160 | 7.010 | 0.080 | 1.133% | 461.79万 | 0.33亿 | 0.601% |
| 2026-10-01 | 7.060 | 7.140 | 7.160 | 7.010 | 0.080 | 1.133% | 461.79万 | 0.33亿 | 0.601% |
| 2026-09-30 | 7.060 | 7.140 | 7.160 | 7.010 | 0.080 | 1.133% | 4.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.970 | 7.060 | 7.100 | 6.940 | 0.090 | 1.291% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.100 | 6.970 | 7.120 | 6.920 | -0.120 | -1.693% | 5.74万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.150 | 7.090 | 7.190 | 7.060 | -0.070 | -0.978% | 512.96万 | 0.36亿 | 0.668% |
| 2026-09-24 | 7.150 | 7.090 | 7.190 | 7.060 | -0.070 | -0.978% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.200 | 7.160 | 7.240 | 7.140 | -0.070 | -0.968% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.310 | 7.230 | 7.320 | 7.190 | -0.100 | -1.364% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.130 | 7.330 | 7.330 | 7.100 | 0.200 | 2.805% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.050 | 7.130 | 7.220 | 7.050 | 0.090 | 1.278% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.070 | 7.040 | 7.130 | 7.010 | -0.050 | -0.705% | 6.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.020 | 7.090 | 7.140 | 6.980 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.400 | 7.090 | 7.400 | 7.080 | -0.310 | -4.189% | 11.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.340 | 7.400 | 7.530 | 7.250 | 0.050 | 0.680% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.460 | 7.350 | 7.620 | 7.290 | -0.190 | -2.520% | 14.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.700 | 7.540 | 7.750 | 7.500 | -0.220 | -2.835% | 16.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.690 | 7.760 | 7.780 | 7.560 | 0.040 | 0.518% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.750 | 7.720 | 7.790 | 7.630 | -0.060 | -0.771% | 17.89万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.540 | 7.780 | 7.800 | 7.530 | 0.230 | 3.046% | 26.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.470 | 7.550 | 7.550 | 7.320 | 0.060 | 0.801% | 17.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.400 | 7.490 | 7.790 | 7.380 | 0.110 | 1.491% | 22.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.380 | 7.380 | 7.440 | 7.260 | -0.040 | -0.539% | 11.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.190 | 7.420 | 7.440 | 7.170 | 0.270 | 3.776% | 16.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.280 | 7.150 | 7.290 | 7.130 | -0.140 | -1.920% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.250 | 7.290 | 7.310 | 7.120 | -0.010 | -0.137% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.250 | 7.300 | 7.340 | 7.230 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.250 | 7.300 | 7.350 | 7.230 | 0.030 | 0.413% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.010 | 7.270 | 7.280 | 7.000 | 0.230 | 3.267% | 10.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.020 | 7.040 | 7.110 | 7.000 | 0.020 | 0.285% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.090 | 7.020 | 7.110 | 6.950 | -0.110 | -1.543% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.050 | 7.130 | 7.150 | 6.980 | 0.080 | 1.135% | 6.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.230 | 7.050 | 7.240 | 6.950 | -0.180 | -2.490% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.240 | 7.230 | 7.300 | 7.190 | -0.010 | -0.138% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.100 | 7.240 | 7.320 | 7.040 | 0.140 | 1.972% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.160 | 7.100 | 7.180 | 7.070 | -0.090 | -1.252% | 5.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.320 | 7.190 | 7.330 | 7.150 | -0.120 | -1.642% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.200 | 7.310 | 7.320 | 7.170 | 0.080 | 1.107% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.290 | 7.230 | 7.290 | 7.180 | -0.050 | -0.687% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.090 | 7.280 | 7.280 | 7.080 | 0.180 | 2.535% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.120 | 7.100 | 7.140 | 7.020 | -0.060 | -0.838% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.200 | 7.160 | 7.200 | 7.060 | -0.010 | -0.139% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.230 | 7.170 | 7.260 | 7.120 | -0.070 | -0.967% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.300 | 7.240 | 7.310 | 7.190 | -0.050 | -0.686% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.240 | 7.290 | 7.330 | 7.200 | 0.050 | 0.691% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.100 | 7.240 | 7.240 | 7.080 | 0.070 | 0.976% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.010 | 7.170 | 7.260 | 7.010 | 0.120 | 1.702% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.870 | 7.050 | 7.120 | 6.870 | 0.150 | 2.174% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.790 | 6.900 | 6.930 | 6.780 | 0.080 | 1.173% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.700 | 6.820 | 6.860 | 6.650 | 0.110 | 1.639% | 5.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.890 | 6.710 | 6.930 | 6.710 | -0.210 | -3.035% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.840 | 6.920 | 6.940 | 6.810 | 0.070 | 1.022% | 6.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.870 | 6.850 | 6.940 | 6.780 | -0.040 | -0.581% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.970 | 6.890 | 7.040 | 6.800 | -0.080 | -1.148% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.000 | 6.970 | 7.110 | 6.850 | -0.030 | -0.429% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.100 | 7.000 | 7.240 | 6.910 | -0.110 | -1.547% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.000 | 7.110 | 7.150 | 6.960 | 0.090 | 1.282% | 8.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.810 | 7.020 | 7.150 | 6.780 | 0.160 | 2.332% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.810 | 6.860 | 6.900 | 6.680 | 0.100 | 1.479% | 10.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.850 | 6.760 | 6.870 | 6.720 | -0.110 | -1.601% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.890 | 6.870 | 6.980 | 6.780 | -0.030 | -0.435% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.930 | 6.900 | 6.970 | 6.780 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.930 | 6.900 | 7.000 | 6.850 | -0.050 | -0.719% | 4.74万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.130 | 6.950 | 7.130 | 6.900 | -0.170 | -2.388% | 5.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.070 | 7.120 | 7.200 | 7.020 | 0.040 | 0.565% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.950 | 7.080 | 7.130 | 6.950 | 0.090 | 1.288% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.170 | 6.990 | 7.250 | 6.950 | -0.130 | -1.826% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.690 | 7.120 | 7.360 | 6.660 | 0.430 | 6.428% | 15.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.670 | 6.690 | 6.740 | 6.550 | -0.030 | -0.446% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.590 | 6.720 | 6.790 | 6.400 | 0.220 | 3.385% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.700 | 6.500 | 6.720 | 6.500 | -0.220 | -3.274% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.850 | 6.720 | 6.870 | 6.660 | -0.160 | -2.326% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.020 | 6.880 | 7.050 | 6.810 | -0.140 | -1.994% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.920 | 7.020 | 7.190 | 6.920 | 0.070 | 1.007% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.950 | 6.950 | 6.990 | 6.800 | -0.020 | -0.287% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.020 | 6.970 | 7.030 | 6.900 | -0.080 | -1.135% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.290 | 7.050 | 7.300 | 7.030 | -0.270 | -3.689% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.350 | 7.320 | 7.350 | 7.190 | -0.030 | -0.408% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.300 | 7.350 | 7.440 | 7.280 | 0.070 | 0.962% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.140 | 7.280 | 7.320 | 7.090 | 0.180 | 2.535% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.180 | 7.100 | 7.290 | 7.050 | -0.140 | -1.934% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.110 | 7.240 | 7.250 | 7.090 | 0.080 | 1.117% | 5.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.220 | 7.160 | 7.300 | 7.080 | -0.060 | -0.831% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.220 | 7.400 | 7.160 | -0.050 | -0.688% | 9.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.200 | 7.270 | 7.570 | 7.200 | 0.060 | 0.832% | 10.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.420 | 7.210 | 7.470 | 7.140 | -0.220 | -2.961% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.630 | 7.430 | 7.630 | 7.380 | -0.210 | -2.749% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.890 | 7.640 | 7.910 | 7.590 | -0.230 | -2.922% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.750 | 7.870 | 7.870 | 7.590 | 0.060 | 0.768% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.500 | 7.810 | 7.950 | 7.450 | 0.300 | 3.995% | 16.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.650 | 7.510 | 7.700 | 7.480 | -0.220 | -2.846% | 7.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.640 | 7.730 | 7.800 | 7.390 | 0.070 | 0.914% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.620 | 7.660 | 7.750 | 7.580 | 0.030 | 0.393% | 5.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.520 | 7.630 | 7.690 | 7.510 | 0.110 | 1.463% | 5.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.590 | 7.520 | 7.630 | 7.450 | -0.053 | -0.700% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.753 | 7.573 | 7.823 | 7.553 | -0.210 | -2.698% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.823 | 7.783 | 7.833 | 7.623 | -0.030 | -0.384% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.633 | 7.813 | 7.833 | 7.633 | 0.180 | 2.358% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.703 | 7.633 | 7.713 | 7.583 | -0.080 | -1.037% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.893 | 7.713 | 7.903 | 7.683 | -0.180 | -2.281% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.953 | 7.893 | 8.063 | 7.843 | -0.060 | -0.754% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.063 | 7.953 | 8.063 | 7.913 | -0.080 | -0.996% | 7.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.203 | 8.033 | 8.213 | 8.023 | -0.180 | -2.192% | 9.16万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.253 | 8.213 | 8.263 | 8.163 | -0.050 | -0.605% | 8.49万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.243 | 8.263 | 8.283 | 8.193 | 0.010 | 0.121% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.233 | 8.253 | 8.323 | 8.183 | 0.040 | 0.487% | 5.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.283 | 8.213 | 8.303 | 8.203 | -0.070 | -0.845% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.283 | 8.283 | 8.333 | 8.233 | -0.010 | -0.121% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.083 | 8.293 | 8.303 | 8.063 | 0.170 | 2.093% | 7.03万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.183 | 8.123 | 8.363 | 8.063 | -0.080 | -0.975% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.113 | 8.203 | 8.203 | 8.023 | 0.070 | 0.861% | 5.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.153 | 8.133 | 8.283 | 8.023 | -0.030 | -0.368% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.203 | 8.163 | 8.263 | 8.083 | -0.020 | -0.244% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.273 | 8.183 | 8.283 | 8.143 | -0.110 | -1.326% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.363 | 8.293 | 8.433 | 8.233 | -0.070 | -0.837% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.403 | 8.363 | 8.403 | 8.323 | -0.050 | -0.594% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.483 | 8.413 | 8.503 | 8.353 | -0.090 | -1.058% | 5.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.463 | 8.503 | 8.513 | 8.393 | 0.030 | 0.354% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.503 | 8.473 | 8.523 | 8.413 | -0.010 | -0.118% | 3.62万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.493 | 8.483 | 8.533 | 8.373 | 0.030 | 0.355% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.403 | 8.453 | 8.473 | 8.383 | 0.000 | 0.000% | 3.53万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.373 | 8.453 | 8.513 | 8.373 | 0.120 | 1.440% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.433 | 8.333 | 8.473 | 8.303 | -0.140 | -1.652% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.413 | 8.473 | 8.483 | 8.383 | 0.170 | 2.047% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.203 | 8.303 | 8.313 | 8.133 | 0.000 | 0.000% | 4.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.353 | 8.203 | 8.363 | 8.183 | 0.000 | 0.000% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.503 | 8.353 | 8.503 | 8.303 | 0.000 | 0.000% | 5.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.573 | 8.503 | 8.583 | 8.403 | 0.000 | 0.000% | 4.89万 | 0.00亿 | 0.000% |