武汉凡谷 (002194) - 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
2025-10-31	12.46	12.49	0.02	0.16%	12.34	12.57	114185	14264	2.23%
2025-10-30	12.58	12.47	-0.20	-1.58%	12.41	12.75	183027	22899	3.58%
2025-10-29	12.81	12.67	0.20	1.60%	12.65	13.15	275076	35263	5.38%
2025-10-28	12.40	12.47	0.00	0.00%	12.25	12.52	136755	17011	2.68%
2025-10-27	12.42	12.47	0.07	0.56%	12.32	12.60	189783	23694	3.71%
2025-10-24	12.18	12.40	0.28	2.31%	12.15	12.65	279637	34597	5.47%
2025-10-23	12.20	12.12	-0.12	-0.98%	11.91	12.22	181868	21858	3.56%
2025-10-22	12.27	12.24	-0.11	-0.89%	12.16	12.42	202711	24825	3.97%
2025-10-21	12.69	12.35	-0.74	-5.65%	11.95	12.69	438948	53659	8.59%
2025-10-20	13.00	13.09	0.18	1.39%	12.99	13.20	97855	12814	1.92%
2025-10-17	13.14	12.91	-0.21	-1.60%	12.90	13.20	107907	14084	2.11%
2025-10-16	13.27	13.12	-0.21	-1.58%	13.10	13.32	91525	12065	1.79%
2025-10-15	13.18	13.33	0.21	1.60%	13.07	13.40	118021	15655	2.31%
2025-10-14	13.38	13.12	-0.23	-1.72%	13.08	13.47	156681	20749	3.07%
2025-10-13	13.00	13.35	-0.13	-0.96%	12.85	13.38	145860	19225	2.86%
2025-10-10	13.53	13.48	-0.15	-1.10%	13.45	13.61	110776	14960	2.17%
2025-10-09	13.40	13.63	0.26	1.94%	13.39	13.76	162902	22128	3.19%
2025-09-30	13.55	13.37	-0.25	-1.84%	13.36	13.72	191155	25814	3.74%
2025-09-29	13.57	13.62	-0.13	-0.95%	13.26	13.80	182996	24786	3.58%
2025-09-26	14.15	13.75	-0.49	-3.44%	13.75	14.18	237249	33008	4.64%
2025-09-25	14.40	14.24	-0.34	-2.33%	14.23	14.52	242056	34774	4.74%
2025-09-24	14.20	14.58	0.31	2.17%	13.87	14.67	385195	55335	7.54%
2025-09-23	14.06	14.27	0.28	2.00%	14.03	14.47	293890	41855	5.75%
2025-09-22	14.07	13.99	-0.10	-0.71%	13.85	14.07	168643	23515	3.30%
2025-09-19	14.00	14.09	0.01	0.07%	13.98	14.38	209159	29542	4.09%
2025-09-18	14.33	14.08	-0.34	-2.36%	13.91	14.50	320608	45707	6.28%
2025-09-17	14.50	14.42	-0.13	-0.89%	14.38	14.74	227595	33016	4.45%
2025-09-16	14.45	14.55	0.16	1.11%	14.23	14.57	232365	33501	4.55%
2025-09-15	14.53	14.39	-0.25	-1.71%	14.36	14.64	246344	35582	4.82%
2025-09-12	15.11	14.64	-0.54	-3.56%	14.64	15.14	455331	67879	8.91%
2025-09-11	15.18	15.18	-0.03	-0.20%	14.88	15.20	439679	66215	8.61%
2025-09-10	14.81	15.21	0.29	1.94%	14.76	15.44	520034	79079	10.18%
2025-09-09	14.50	14.92	0.32	2.19%	14.41	15.19	542345	80863	10.62%
2025-09-08	14.46	14.60	0.06	0.41%	14.21	14.82	367210	53154	7.19%
2025-09-05	14.22	14.54	0.02	0.14%	14.05	14.65	354242	51011	6.93%
2025-09-04	14.40	14.52	0.12	0.83%	13.60	14.96	563882	80610	11.04%
2025-09-03	14.66	14.40	-0.27	-1.84%	14.15	15.10	442146	64655	8.65%
2025-09-02	15.44	14.67	-1.01	-6.44%	14.56	15.53	511735	76521	10.02%
2025-09-01	15.17	15.68	0.54	3.57%	14.96	15.86	630217	97269	12.34%
2025-08-29	15.68	15.14	-0.80	-5.02%	15.13	15.94	629796	96816	12.33%
2025-08-28	15.97	15.94	0.17	1.08%	15.30	16.36	884452	140464	17.31%
2025-08-27	15.60	15.77	-0.52	-3.19%	15.51	17.01	1291205	207621	25.27%
2025-08-26	14.60	16.29	1.48	9.99%	14.46	16.29	840619	128890	16.45%
2025-08-25	14.35	14.81	0.46	3.21%	14.11	15.00	787531	114494	15.41%
2025-08-22	13.90	14.35	0.36	2.57%	13.80	14.71	665302	94716	13.02%
2025-08-21	13.90	13.99	0.14	1.01%	13.90	14.44	577944	81563	11.31%
2025-08-20	13.59	13.85	0.19	1.39%	13.46	13.92	408649	56238	8.00%
2025-08-19	13.66	13.66	-0.02	-0.15%	13.52	13.76	307931	42072	6.03%
2025-08-18	13.41	13.68	0.27	2.01%	13.36	13.76	465760	63650	9.12%
2025-08-15	13.30	13.41	0.06	0.45%	13.25	13.49	177979	23890	3.48%
2025-08-14	13.69	13.35	-0.30	-2.20%	13.27	13.70	272991	36699	5.34%
2025-08-13	13.57	13.65	0.15	1.11%	13.46	13.73	266625	36294	5.22%
2025-08-12	13.59	13.50	-0.03	-0.22%	13.42	13.64	189335	25572	3.71%
2025-08-11	13.51	13.53	0.01	0.07%	13.46	13.65	207832	28200	4.07%
2025-08-08	13.55	13.52	-0.08	-0.59%	13.49	13.70	207548	28198	4.06%
2025-08-07	13.68	13.60	-0.08	-0.58%	13.51	13.76	248228	33831	4.86%
2025-08-06	13.47	13.68	0.18	1.33%	13.38	13.73	321190	43758	6.29%
2025-08-05	13.34	13.50	0.19	1.43%	13.33	13.55	295094	39771	5.78%
2025-08-04	13.02	13.31	0.18	1.37%	12.98	13.31	192947	25494	3.78%
2025-08-01	13.16	13.13	-0.13	-0.98%	13.05	13.27	200745	26375	3.93%
2025-07-31	13.15	13.26	0.08	0.61%	13.12	13.48	339876	45368	6.65%
2025-07-30	13.31	13.18	-0.21	-1.57%	13.07	13.35	199920	26347	3.91%
2025-07-29	13.26	13.39	-0.04	-0.30%	13.13	13.40	245685	32592	4.81%
2025-07-28	13.12	13.43	0.32	2.44%	13.11	13.59	412165	55113	8.07%
2025-07-25	13.15	13.11	-0.04	-0.30%	13.06	13.19	152902	20038	2.99%
2025-07-24	13.07	13.15	0.10	0.77%	13.07	13.18	160066	20982	3.13%