中国武夷 (000797) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-14	2.88	2.78	-0.10	-3.47%	2.77	2.90	253485	7153	1.61%
2026-05-13	2.89	2.88	-0.02	-0.69%	2.87	2.91	228442	6593	1.45%
2026-05-12	2.89	2.90	0.00	0.00%	2.85	2.92	293398	8491	1.87%
2026-05-11	2.90	2.90	0.02	0.69%	2.87	2.92	324839	9406	2.07%
2026-05-08	2.85	2.88	0.02	0.70%	2.84	2.89	235728	6775	1.50%
2026-05-07	2.88	2.86	-0.03	-1.04%	2.84	2.90	248952	7114	1.59%
2026-05-06	2.90	2.89	-0.01	-0.34%	2.84	2.91	282322	8124	1.80%
2026-04-30	2.79	2.90	0.11	3.94%	2.78	2.91	483244	13862	3.08%
2026-04-29	2.73	2.79	0.05	1.82%	2.73	2.81	276893	7709	1.76%
2026-04-28	2.74	2.74	-0.04	-1.44%	2.71	2.78	228161	6249	1.45%
2026-04-27	2.72	2.78	0.07	2.58%	2.65	2.78	314506	8566	2.00%
2026-04-24	2.69	2.71	0.01	0.37%	2.68	2.74	213541	5777	1.36%
2026-04-23	2.72	2.70	-0.03	-1.10%	2.68	2.73	202038	5457	1.29%
2026-04-22	2.75	2.73	-0.02	-0.73%	2.71	2.75	160708	4378	1.02%
2026-04-21	2.77	2.75	-0.03	-1.08%	2.74	2.80	197933	5462	1.26%
2026-04-20	2.78	2.78	0.00	0.00%	2.75	2.79	145163	4025	0.92%
2026-04-17	2.80	2.78	-0.02	-0.71%	2.78	2.83	217197	6077	1.38%
2026-04-16	2.79	2.80	0.00	0.00%	2.77	2.81	185348	5167	1.18%
2026-04-15	2.88	2.80	-0.09	-3.11%	2.79	2.89	302947	8570	1.93%
2026-04-14	2.85	2.89	0.06	2.12%	2.83	2.91	374223	10723	2.38%
2026-04-13	2.85	2.83	0.01	0.35%	2.82	2.88	257257	7335	1.64%
2026-04-10	2.80	2.82	0.04	1.44%	2.80	2.84	213428	6015	1.36%
2026-04-09	2.84	2.78	-0.09	-3.14%	2.76	2.85	286683	8003	1.83%
2026-04-08	2.83	2.87	0.10	3.61%	2.81	2.87	268821	7651	1.71%
2026-04-07	2.73	2.77	0.04	1.47%	2.71	2.79	218023	6010	1.39%
2026-04-03	2.85	2.73	-0.12	-4.21%	2.72	2.86	283784	7847	1.81%
2026-04-02	2.89	2.85	-0.05	-1.72%	2.84	2.95	376585	10851	2.40%
2026-04-01	3.04	2.90	-0.13	-4.29%	2.88	3.09	723620	21244	4.61%
2026-03-31	2.97	3.03	0.06	2.02%	2.97	3.13	833921	25544	5.31%
2026-03-30	2.85	2.97	0.09	3.13%	2.81	2.99	548275	16016	3.49%
2026-03-27	2.82	2.88	0.03	1.05%	2.81	2.88	213338	6088	1.36%
2026-03-26	2.92	2.85	-0.09	-3.06%	2.84	2.97	350501	10112	2.23%
2026-03-25	2.81	2.94	0.13	4.63%	2.79	2.95	461285	13267	2.94%
2026-03-24	2.75	2.81	0.10	3.69%	2.69	2.81	340110	9374	2.17%
2026-03-23	2.75	2.71	-0.09	-3.21%	2.68	2.81	375567	10323	2.39%
2026-03-20	2.88	2.80	-0.06	-2.10%	2.80	2.89	275847	7815	1.76%
2026-03-19	2.92	2.86	-0.09	-3.05%	2.84	2.94	316929	9146	2.02%
2026-03-18	3.04	2.95	-0.08	-2.64%	2.92	3.05	523626	15508	3.33%
2026-03-17	3.02	3.03	0.01	0.33%	3.02	3.12	637791	19600	4.06%
2026-03-16	3.02	3.02	0.00	0.00%	2.99	3.06	264201	7980	1.68%
2026-03-13	3.04	3.02	-0.02	-0.66%	3.01	3.10	392098	11984	2.50%
2026-03-12	3.05	3.04	0.00	0.00%	3.03	3.10	344973	10554	2.20%
2026-03-11	3.05	3.04	-0.01	-0.33%	3.02	3.06	173759	5274	1.11%
2026-03-10	3.03	3.05	0.03	0.99%	3.02	3.06	219705	6692	1.40%
2026-03-09	3.05	3.02	-0.07	-2.27%	2.99	3.09	289114	8742	1.84%
2026-03-06	3.02	3.09	0.05	1.64%	3.00	3.09	224237	6857	1.43%
2026-03-05	3.04	3.04	0.04	1.33%	3.01	3.08	280008	8520	1.78%
2026-03-04	2.98	3.00	-0.01	-0.33%	2.94	3.03	276367	8260	1.76%
2026-03-03	3.09	3.01	-0.08	-2.59%	3.00	3.11	376594	11525	2.40%
2026-03-02	3.11	3.09	-0.08	-2.52%	3.06	3.14	399267	12367	2.54%
2026-02-27	3.12	3.17	0.05	1.60%	3.08	3.18	267713	8398	1.70%
2026-02-26	3.21	3.12	-0.10	-3.11%	3.10	3.23	395025	12433	2.52%
2026-02-25	3.14	3.22	0.08	2.55%	3.14	3.26	418922	13493	2.67%
2026-02-24	3.10	3.14	0.05	1.62%	3.09	3.15	285106	8931	1.82%
2026-02-13	3.12	3.09	-0.01	-0.32%	3.08	3.14	250563	7785	1.60%
2026-02-12	3.18	3.10	-0.07	-2.21%	3.10	3.20	320046	10034	2.04%
2026-02-11	3.19	3.17	-0.03	-0.94%	3.17	3.22	231660	7388	1.48%
2026-02-10	3.25	3.20	-0.05	-1.54%	3.16	3.26	361661	11561	2.30%
2026-02-09	3.19	3.25	0.09	2.85%	3.18	3.29	451522	14622	2.87%
2026-02-06	3.20	3.16	-0.08	-2.47%	3.13	3.23	505005	16010	3.22%
2026-02-05	3.18	3.24	0.05	1.57%	3.17	3.31	654769	21390	4.17%
2026-02-04	3.10	3.19	0.08	2.57%	3.09	3.21	452872	14364	2.88%