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
2025-08-01	2.69	2.67	-0.01	-0.37%	2.66	2.70	198448	5309	1.26%
2025-07-31	2.77	2.68	-0.10	-3.60%	2.67	2.78	356640	9669	2.27%
2025-07-30	2.80	2.78	-0.02	-0.71%	2.77	2.83	205057	5741	1.31%
2025-07-29	2.81	2.80	-0.01	-0.36%	2.77	2.82	197148	5506	1.26%
2025-07-28	2.82	2.81	-0.01	-0.35%	2.78	2.83	191885	5377	1.22%
2025-07-25	2.83	2.82	-0.01	-0.35%	2.80	2.85	219850	6208	1.40%
2025-07-24	2.78	2.83	0.04	1.43%	2.77	2.84	276582	7800	1.76%
2025-07-23	2.81	2.79	-0.02	-0.71%	2.78	2.85	253217	7124	1.61%
2025-07-22	2.79	2.81	0.04	1.44%	2.74	2.82	295727	8222	1.88%
2025-07-21	2.73	2.77	0.05	1.84%	2.72	2.78	264500	7313	1.68%
2025-07-18	2.73	2.72	-0.01	-0.37%	2.71	2.74	155105	4220	0.99%
2025-07-17	2.76	2.73	-0.02	-0.73%	2.71	2.76	178079	4858	1.13%
2025-07-16	2.75	2.75	0.00	0.00%	2.73	2.78	166249	4577	1.06%
2025-07-15	2.79	2.75	-0.06	-2.14%	2.71	2.80	323028	8854	2.06%
2025-07-14	2.85	2.81	-0.03	-1.06%	2.79	2.85	222603	6258	1.42%
2025-07-11	2.87	2.84	-0.01	-0.35%	2.83	2.89	366705	10448	2.33%
2025-07-10	2.77	2.85	0.07	2.52%	2.77	2.86	380040	10731	2.42%
2025-07-09	2.76	2.78	0.03	1.09%	2.75	2.78	289682	8011	1.84%
2025-07-08	2.73	2.75	0.01	0.36%	2.73	2.76	219140	6022	1.40%
2025-07-07	2.70	2.74	0.04	1.48%	2.69	2.75	215984	5902	1.38%
2025-07-04	2.72	2.70	-0.02	-0.74%	2.70	2.74	168206	4565	1.07%
2025-07-03	2.72	2.72	0.00	0.00%	2.70	2.74	138067	3756	0.88%
2025-07-02	2.69	2.72	0.03	1.12%	2.68	2.74	194272	5255	1.24%
2025-07-01	2.69	2.69	0.00	0.00%	2.67	2.70	101390	2721	0.65%
2025-06-30	2.68	2.69	0.01	0.37%	2.67	2.70	153142	4116	0.98%
2025-06-27	2.69	2.68	0.00	0.00%	2.67	2.71	162177	4361	1.03%
2025-06-26	2.68	2.68	0.00	0.00%	2.66	2.70	173028	4640	1.10%
2025-06-25	2.67	2.68	0.01	0.37%	2.65	2.69	170408	4555	1.09%
2025-06-24	2.63	2.67	0.04	1.52%	2.62	2.67	155240	4122	0.99%
2025-06-23	2.60	2.63	0.02	0.77%	2.57	2.64	98587	2575	0.63%
2025-06-20	2.61	2.61	0.00	0.00%	2.61	2.63	86423	2262	0.55%
2025-06-19	2.67	2.61	-0.06	-2.25%	2.60	2.68	186170	4898	1.19%
2025-06-18	2.69	2.67	-0.03	-1.11%	2.67	2.70	176293	4723	1.12%
2025-06-17	2.71	2.70	0.00	0.00%	2.68	2.72	202814	5465	1.29%
2025-06-16	2.69	2.70	0.02	0.75%	2.68	2.74	242463	6574	1.54%
2025-06-13	2.73	2.68	-0.04	-1.47%	2.68	2.75	291116	7888	1.85%
2025-06-12	2.76	2.72	-0.05	-1.81%	2.70	2.77	393985	10736	2.51%
2025-06-11	2.68	2.77	0.09	3.36%	2.67	2.84	606817	16743	3.86%
2025-06-10	2.69	2.68	-0.02	-0.74%	2.65	2.72	234845	6318	1.50%
2025-06-09	2.70	2.70	0.01	0.37%	2.67	2.70	130774	3517	0.83%
2025-06-06	2.67	2.69	0.01	0.37%	2.67	2.70	147272	3955	0.94%
2025-06-05	2.70	2.68	-0.01	-0.37%	2.66	2.70	148837	3987	0.95%
2025-06-04	2.67	2.69	0.02	0.75%	2.66	2.70	159659	4287	1.02%
2025-06-03	2.65	2.67	0.00	0.00%	2.64	2.68	95207	2539	0.61%
2025-05-30	2.68	2.67	-0.02	-0.74%	2.66	2.70	131348	3516	0.84%
2025-05-29	2.66	2.69	0.03	1.13%	2.66	2.70	150894	4049	0.96%
2025-05-28	2.69	2.66	-0.03	-1.12%	2.66	2.70	106818	2854	0.68%
2025-05-27	2.66	2.69	0.03	1.13%	2.65	2.69	150198	4010	0.96%
2025-05-26	2.65	2.66	0.01	0.38%	2.63	2.68	132449	3508	0.84%
2025-05-23	2.70	2.65	-0.05	-1.85%	2.64	2.71	204799	5477	1.30%
2025-05-22	2.76	2.70	-0.06	-2.17%	2.69	2.76	246697	6711	1.57%
2025-05-21	2.76	2.76	0.01	0.36%	2.74	2.77	168867	4654	1.08%
2025-05-20	2.77	2.75	-0.01	-0.36%	2.74	2.77	232647	6405	1.48%
2025-05-19	2.72	2.76	0.04	1.47%	2.71	2.78	295862	8154	1.88%
2025-05-16	2.73	2.72	0.00	0.00%	2.70	2.74	140458	3817	0.89%
2025-05-15	2.73	2.72	-0.02	-0.73%	2.71	2.75	170503	4652	1.09%
2025-05-14	2.71	2.74	0.02	0.74%	2.69	2.76	266851	7258	1.70%
2025-05-13	2.75	2.72	-0.01	-0.37%	2.71	2.76	181265	4948	1.15%
2025-05-12	2.74	2.73	0.01	0.37%	2.71	2.75	191131	5209	1.22%
2025-05-09	2.76	2.72	-0.04	-1.45%	2.72	2.78	219676	6015	1.40%
2025-05-08	2.75	2.76	0.00	0.00%	2.72	2.78	258966	7138	1.65%
2025-05-07	2.77	2.76	0.05	1.85%	2.75	2.90	521388	14599	3.32%
2025-05-06	2.68	2.71	0.04	1.50%	2.68	2.72	265992	7183	1.69%
2025-04-30	2.67	2.67	-0.03	-1.11%	2.66	2.73	341953	9189	2.18%
2025-04-29	2.72	2.70	-0.03	-1.10%	2.70	2.73	285740	7764	1.82%
2025-04-28	2.88	2.73	-0.20	-6.83%	2.73	2.88	658817	18352	4.19%
2025-04-25	2.99	2.93	-0.06	-2.01%	2.93	3.08	854682	25734	5.44%
2025-04-24	2.92	2.99	0.06	2.05%	2.91	3.05	619409	18435	3.94%