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
2025-09-16	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%
2025-07-23	13.10	13.05	-0.14	-1.06%	13.01	13.19	191780	25114	3.75%
2025-07-22	13.31	13.19	-0.17	-1.27%	13.11	13.39	238364	31545	4.67%
2025-07-21	13.30	13.36	0.04	0.30%	13.21	13.41	164587	21945	3.22%
2025-07-18	13.40	13.32	-0.14	-1.04%	13.22	13.49	220521	29368	4.32%
2025-07-17	13.10	13.46	0.35	2.67%	13.08	13.48	311606	41582	6.10%
2025-07-16	13.00	13.11	0.09	0.69%	12.98	13.22	268211	35188	5.25%
2025-07-15	13.63	13.02	-1.20	-8.44%	12.90	13.73	734049	96969	14.37%
2025-07-14	14.25	14.22	-0.06	-0.42%	14.10	14.26	171551	24321	3.36%
2025-07-11	14.37	14.28	-0.05	-0.35%	14.13	14.40	250102	35612	4.90%
2025-07-10	14.42	14.33	-0.14	-0.97%	14.10	14.47	270202	38569	5.29%
2025-07-09	14.61	14.47	-0.12	-0.82%	14.40	14.73	304424	44207	5.96%
2025-07-08	14.20	14.59	0.32	2.24%	14.16	14.66	347567	50440	6.80%
2025-07-07	14.22	14.27	-0.03	-0.21%	14.05	14.33	179792	25535	3.52%
2025-07-04	14.67	14.30	-0.43	-2.92%	14.27	14.87	388302	56091	7.60%
2025-07-03	14.00	14.73	0.70	4.99%	13.98	15.17	668614	98579	13.09%
2025-07-02	14.50	14.03	-0.56	-3.84%	14.00	14.50	365737	51688	7.16%
2025-07-01	14.48	14.59	0.13	0.90%	14.33	14.85	403411	59031	7.90%
2025-06-30	14.30	14.46	0.16	1.12%	14.30	14.48	287568	41428	5.63%
2025-06-27	14.38	14.30	-0.10	-0.69%	14.21	14.63	330160	47536	6.46%
2025-06-26	14.28	14.40	0.02	0.14%	14.16	14.57	417011	60055	8.16%
2025-06-25	14.25	14.38	0.11	0.77%	14.08	14.38	350665	49963	6.86%
2025-06-24	13.94	14.27	0.26	1.86%	13.94	14.36	349800	49730	6.85%
2025-06-23	13.62	14.01	0.22	1.60%	13.55	14.02	242913	33713	4.75%
2025-06-20	13.91	13.79	-0.11	-0.79%	13.53	14.08	306085	42222	5.99%
2025-06-19	14.31	13.90	-0.61	-4.20%	13.85	14.60	388238	54735	7.60%
2025-06-18	14.38	14.51	0.04	0.28%	14.11	14.70	461214	66255	9.03%
2025-06-17	14.50	14.47	-0.06	-0.41%	14.33	14.69	303899	43920	5.95%
2025-06-16	14.23	14.53	0.20	1.40%	14.23	14.76	350736	51019	6.87%
2025-06-13	14.75	14.33	-0.58	-3.89%	14.28	14.94	522682	75556	10.23%
2025-06-12	14.79	14.91	-0.01	-0.07%	14.72	15.30	448902	67579	8.79%
2025-06-11	15.00	14.92	-0.15	-1.00%	14.70	15.22	473752	70915	9.27%
2025-06-10	15.60	15.07	-0.68	-4.32%	14.82	15.60	708702	107452	13.87%
2025-06-09	15.67	15.75	0.08	0.51%	15.31	15.76	592690	92081	11.60%