武商集团(000501)股票信息
| 股票代码 | 000501 |
| 股票名称 | 武商集团 |
| 最新价/元 | 8.54 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 1.67 |
| 买入/元 | 8.54 |
| 卖出/元 | 8.55 |
| 昨收/元 | 8.40 |
| 今开/元 | 8.41 |
| 最高/元 | 8.55 |
| 最低/元 | 8.41 |
| 成交量/手 | 77492.52 |
| 成交额/万 | 6593.65 |
| 股净值/元 | 30.50 |
| 市净率 | 0.59 |
| 总市值/万 | 656719.79 |
| 流通值/万 | 656122.98 |
| 换手率/% | 1.01 |
| 入市日期 | 1992-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
武商集团(000501)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.41 | 8.54 | 0.14 | 1.67 | 77492.52 | 6593.65 | 1.01 |
| 2025-06-23 | 8.31 | 8.40 | 0.04 | 0.48 | 55184.39 | 4616.90 | 0.72 |
| 2025-06-20 | 8.36 | 8.36 | -0.01 | -0.12 | 46951.00 | 3935.46 | 0.61 |
| 2025-06-19 | 8.47 | 8.37 | -0.11 | -1.30 | 72967.98 | 6135.65 | 0.95 |
| 2025-06-18 | 8.50 | 8.48 | -0.07 | -0.82 | 60018.00 | 5084.24 | 0.78 |
| 2025-06-17 | 8.64 | 8.55 | 0.01 | 0.12 | 72866.82 | 6253.34 | 0.95 |
| 2025-06-16 | 8.45 | 8.54 | 0.01 | 0.12 | 57751.00 | 4923.41 | 0.75 |
| 2025-06-13 | 8.74 | 8.53 | -0.25 | -2.85 | 140662.05 | 12096.49 | 1.83 |
| 2025-06-12 | 8.84 | 8.78 | -0.09 | -1.02 | 97467.82 | 8583.12 | 1.27 |
| 2025-06-11 | 8.81 | 8.87 | 0.10 | 1.14 | 101035.19 | 8955.02 | 1.32 |
| 2025-06-10 | 9.09 | 8.97 | -0.12 | -1.32 | 137616.00 | 12406.21 | 1.79 |
| 2025-06-09 | 9.08 | 9.09 | 0.01 | 0.11 | 62954.72 | 5714.39 | 0.82 |
| 2025-06-06 | 9.12 | 9.08 | -0.04 | -0.44 | 64861.74 | 5907.28 | 0.84 |
| 2025-06-05 | 9.19 | 9.12 | -0.07 | -0.76 | 91787.75 | 8396.69 | 1.19 |
| 2025-06-04 | 9.04 | 9.19 | 0.12 | 1.32 | 116960.01 | 10669.71 | 1.52 |
| 2025-06-03 | 8.98 | 9.07 | 0.00 | 0.00 | 102407.00 | 9264.37 | 1.33 |
| 2025-05-30 | 9.06 | 9.07 | -0.03 | -0.33 | 130767.67 | 11898.26 | 1.70 |
| 2025-05-29 | 9.05 | 9.10 | 0.02 | 0.22 | 96913.39 | 8804.88 | 1.26 |
| 2025-05-28 | 9.08 | 9.08 | -0.02 | -0.22 | 90394.67 | 8238.10 | 1.18 |
| 2025-05-27 | 9.05 | 9.10 | 0.05 | 0.55 | 71823.71 | 6520.54 | 0.93 |
| 2025-05-26 | 9.00 | 9.05 | 0.04 | 0.44 | 71144.15 | 6411.30 | 0.93 |
| 2025-05-23 | 9.16 | 9.01 | -0.16 | -1.75 | 135084.93 | 12262.58 | 1.76 |
| 2025-05-22 | 9.31 | 9.17 | -0.19 | -2.03 | 120646.00 | 11160.42 | 1.57 |
| 2025-05-21 | 9.36 | 9.36 | 0.01 | 0.11 | 150428.00 | 13987.32 | 1.96 |
| 2025-05-20 | 9.34 | 9.35 | 0.00 | 0.00 | 159442.15 | 14922.76 | 2.08 |
| 2025-05-19 | 9.25 | 9.35 | 0.03 | 0.32 | 134548.26 | 12543.29 | 1.75 |
| 2025-05-16 | 9.15 | 9.32 | 0.17 | 1.86 | 197651.34 | 18251.12 | 2.57 |
| 2025-05-15 | 9.21 | 9.15 | -0.09 | -0.97 | 116071.00 | 10676.94 | 1.51 |
| 2025-05-14 | 9.20 | 9.24 | 0.05 | 0.54 | 125976.78 | 11568.07 | 1.64 |
| 2025-05-13 | 9.25 | 9.19 | -0.02 | -0.22 | 102074.78 | 9401.63 | 1.33 |
| 2025-05-12 | 9.27 | 9.21 | -0.04 | -0.43 | 145280.23 | 13379.00 | 1.89 |
| 2025-05-09 | 9.46 | 9.25 | -0.23 | -2.43 | 149217.00 | 13868.07 | 1.94 |
| 2025-05-08 | 9.32 | 9.48 | 0.09 | 0.96 | 229103.10 | 21644.74 | 2.98 |
| 2025-05-07 | 9.43 | 9.39 | 0.02 | 0.21 | 195627.72 | 18449.39 | 2.55 |
| 2025-05-06 | 9.36 | 9.37 | 0.06 | 0.64 | 195461.24 | 18203.84 | 2.54 |
| 2025-04-30 | 9.27 | 9.31 | 0.09 | 0.98 | 205817.97 | 19286.94 | 2.68 |
| 2025-04-29 | 9.15 | 9.22 | 0.03 | 0.33 | 155813.37 | 14311.64 | 2.03 |
| 2025-04-28 | 9.51 | 9.19 | -0.22 | -2.34 | 199105.09 | 18552.32 | 2.59 |
| 2025-04-25 | 9.39 | 9.41 | -0.04 | -0.42 | 184049.44 | 17358.40 | 2.40 |
| 2025-04-24 | 9.50 | 9.45 | -0.09 | -0.94 | 264787.59 | 25181.91 | 3.45 |
| 2025-04-23 | 9.91 | 9.54 | -0.43 | -4.31 | 425496.46 | 41037.93 | 5.54 |
| 2025-04-22 | 10.04 | 9.97 | -0.16 | -1.58 | 299053.09 | 29944.20 | 3.89 |
| 2025-04-21 | 9.90 | 10.13 | 0.03 | 0.30 | 351189.74 | 35286.28 | 4.57 |
| 2025-04-18 | 10.10 | 10.10 | -0.05 | -0.49 | 530520.08 | 53681.10 | 6.91 |
| 2025-04-17 | 9.88 | 10.15 | 0.13 | 1.30 | 590224.87 | 59751.58 | 7.68 |
| 2025-04-16 | 9.61 | 10.02 | 0.33 | 3.41 | 582949.34 | 56976.40 | 7.59 |
| 2025-04-15 | 10.26 | 9.69 | -0.54 | -5.28 | 612691.95 | 60537.06 | 7.97 |
| 2025-04-14 | 10.30 | 10.23 | 0.00 | 0.00 | 663217.23 | 69469.09 | 8.63 |
| 2025-04-11 | 10.48 | 10.23 | -0.53 | -4.93 | 693918.28 | 71762.55 | 9.03 |
| 2025-04-10 | 10.10 | 10.76 | 0.51 | 4.98 | 979921.33 | 104324.79 | 12.75 |
| 2025-04-09 | 10.06 | 10.25 | 0.16 | 1.59 | 999028.82 | 102093.09 | 13.00 |
| 2025-04-08 | 9.11 | 10.09 | 0.92 | 10.03 | 726528.11 | 70550.23 | 9.46 |
| 2025-04-07 | 9.03 | 9.17 | -0.18 | -1.93 | 620652.74 | 57527.89 | 8.08 |
| 2025-04-03 | 9.03 | 9.35 | 0.25 | 2.75 | 350368.60 | 32540.00 | 4.56 |
| 2025-04-02 | 9.12 | 9.10 | -0.10 | -1.09 | 252884.29 | 23005.37 | 3.29 |
| 2025-04-01 | 9.13 | 9.20 | -0.08 | -0.86 | 380939.63 | 35275.57 | 4.96 |
| 2025-03-31 | 8.79 | 9.28 | 0.56 | 6.42 | 452964.31 | 41489.10 | 5.90 |
| 2025-03-28 | 9.05 | 8.72 | -0.52 | -5.63 | 343684.45 | 30429.94 | 4.47 |
| 2025-03-27 | 9.00 | 9.24 | 0.22 | 2.44 | 502973.24 | 46472.34 | 6.55 |
| 2025-03-26 | 8.69 | 9.02 | 0.57 | 6.75 | 543497.72 | 48871.11 | 7.07 |
| 2025-03-25 | 8.43 | 8.45 | 0.00 | 0.00 | 82421.81 | 6959.84 | 1.07 |
| 2025-03-24 | 8.48 | 8.45 | -0.01 | -0.12 | 116340.78 | 9808.91 | 1.51 |
| 2025-03-21 | 8.58 | 8.46 | -0.16 | -1.86 | 118186.56 | 10076.02 | 1.54 |
| 2025-03-20 | 8.62 | 8.62 | 0.00 | 0.00 | 121352.30 | 10488.00 | 1.58 |
| 2025-03-19 | 8.68 | 8.62 | -0.09 | -1.03 | 88042.00 | 7614.40 | 1.15 |
| 2025-03-18 | 8.78 | 8.71 | -0.08 | -0.91 | 134265.00 | 11707.08 | 1.75 |
| 2025-03-17 | 8.95 | 8.79 | -0.06 | -0.68 | 180286.62 | 16006.16 | 2.35 |
| 2025-03-14 | 8.56 | 8.85 | 0.31 | 3.63 | 271266.56 | 23758.76 | 3.53 |
| 2025-03-13 | 8.52 | 8.54 | 0.01 | 0.12 | 111903.75 | 9503.56 | 1.46 |
| 2025-03-12 | 8.51 | 8.53 | 0.00 | 0.00 | 120354.62 | 10251.75 | 1.57 |
| 2025-03-11 | 8.40 | 8.53 | 0.05 | 0.59 | 98099.43 | 8300.03 | 1.28 |
| 2025-03-10 | 8.42 | 8.48 | 0.02 | 0.24 | 85781.74 | 7268.96 | 1.12 |
| 2025-03-07 | 8.53 | 8.46 | -0.13 | -1.51 | 111802.52 | 9525.66 | 1.46 |
| 2025-03-06 | 8.49 | 8.59 | 0.11 | 1.30 | 172514.93 | 14687.83 | 2.25 |
| 2025-03-05 | 8.46 | 8.48 | 0.00 | 0.00 | 148576.93 | 12472.73 | 1.93 |
| 2025-03-04 | 8.50 | 8.48 | -0.09 | -1.05 | 134404.17 | 11357.80 | 1.75 |
| 2025-03-03 | 8.61 | 8.57 | -0.05 | -0.58 | 185601.30 | 15963.93 | 2.42 |
| 2025-02-28 | 8.86 | 8.62 | -0.21 | -2.38 | 290627.83 | 25520.45 | 3.78 |
| 2025-02-27 | 8.40 | 8.83 | 0.41 | 4.87 | 368132.08 | 31864.00 | 4.79 |
| 2025-02-26 | 8.36 | 8.42 | 0.12 | 1.45 | 111537.49 | 9341.52 | 1.45 |
| 2025-02-25 | 8.32 | 8.30 | -0.11 | -1.31 | 122209.63 | 10221.57 | 1.59 |
| 2025-02-24 | 8.41 | 8.41 | 0.00 | 0.00 | 115095.40 | 9695.03 | 1.50 |
| 2025-02-21 | 8.43 | 8.41 | -0.06 | -0.71 | 127297.92 | 10659.35 | 1.66 |
| 2025-02-20 | 8.38 | 8.47 | 0.09 | 1.07 | 130662.28 | 11053.39 | 1.70 |
| 2025-02-19 | 8.30 | 8.38 | 0.09 | 1.09 | 119918.28 | 9968.56 | 1.56 |
| 2025-02-18 | 8.60 | 8.29 | -0.45 | -5.15 | 218493.66 | 18423.16 | 2.84 |
| 2025-02-17 | 8.58 | 8.74 | 0.15 | 1.75 | 256144.30 | 22330.43 | 3.33 |
| 2025-02-14 | 8.76 | 8.59 | -0.16 | -1.83 | 163275.00 | 14107.02 | 2.13 |
| 2025-02-13 | 8.63 | 8.75 | 0.10 | 1.16 | 208550.00 | 18256.82 | 2.71 |
| 2025-02-12 | 8.57 | 8.65 | 0.08 | 0.93 | 130914.00 | 11224.00 | 1.70 |
| 2025-02-11 | 8.66 | 8.57 | -0.03 | -0.35 | 130282.07 | 11193.43 | 1.70 |
| 2025-02-10 | 8.33 | 8.60 | 0.29 | 3.49 | 214710.30 | 18232.50 | 2.79 |
| 2025-02-07 | 8.22 | 8.31 | 0.07 | 0.85 | 174275.48 | 14437.59 | 2.27 |
| 2025-02-06 | 8.11 | 8.24 | 0.12 | 1.48 | 157846.49 | 12826.91 | 2.05 |
| 2025-02-05 | 8.39 | 8.12 | -0.26 | -3.10 | 183220.00 | 14989.31 | 2.38 |
| 2025-01-27 | 8.51 | 8.38 | -0.08 | -0.95 | 131252.00 | 11064.21 | 1.71 |
| 2025-01-24 | 8.38 | 8.46 | 0.06 | 0.71 | 173614.01 | 14657.60 | 2.26 |
| 2025-01-23 | 8.66 | 8.40 | -0.16 | -1.87 | 210161.60 | 18029.15 | 2.74 |
| 2025-01-22 | 8.66 | 8.56 | -0.16 | -1.84 | 189514.45 | 16416.54 | 2.47 |
| 2025-01-21 | 8.67 | 8.72 | 0.11 | 1.28 | 201548.09 | 17497.18 | 2.62 |
日K线
周K线
月K线
