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
2026-05-29	11.70	11.32	-0.41	-3.50%	11.23	11.95	235256	27113	4.60%
2026-05-28	11.19	11.73	0.51	4.55%	11.00	11.97	325857	37446	6.38%
2026-05-27	11.62	11.22	-0.57	-4.83%	11.12	11.78	329225	37546	6.44%
2026-05-26	12.40	11.79	-0.37	-3.04%	11.63	12.57	397566	47579	7.78%
2026-05-25	12.50	12.16	-0.25	-2.01%	11.97	12.57	307405	37388	6.02%
2026-05-22	12.29	12.41	0.29	2.39%	12.10	12.50	306649	37799	6.00%
2026-05-21	12.59	12.12	-0.77	-5.97%	12.12	12.80	550821	68861	10.78%
2026-05-20	12.99	12.89	-0.26	-1.98%	12.73	13.40	562810	73164	11.02%
2026-05-19	12.66	13.15	0.37	2.90%	12.60	13.15	582348	75457	11.40%
2026-05-18	12.52	12.78	0.10	0.79%	12.43	12.90	372196	47280	7.29%
2026-05-15	12.65	12.68	-0.02	-0.16%	12.49	12.85	348624	44172	6.82%
2026-05-14	12.65	12.70	-0.15	-1.17%	12.60	13.05	481840	61554	9.43%
2026-05-13	12.34	12.85	0.26	2.07%	12.34	13.27	649908	83910	12.72%
2026-05-12	12.64	12.59	-0.05	-0.40%	12.46	12.95	434429	55225	8.50%
2026-05-11	12.61	12.64	-0.09	-0.71%	12.40	12.70	486854	61265	9.53%
2026-05-08	12.60	12.73	0.23	1.84%	12.42	12.85	831284	105568	16.27%
2026-05-07	11.50	12.50	1.14	10.04%	11.49	12.50	506404	62070	9.91%
2026-05-06	11.19	11.36	0.33	2.99%	11.18	11.49	269191	30597	5.27%
2026-04-30	10.86	11.03	0.12	1.10%	10.65	11.08	231810	25311	4.54%
2026-04-29	10.76	10.91	0.04	0.37%	10.76	11.03	210257	23013	4.12%
2026-04-28	11.18	10.87	-0.50	-4.40%	10.70	11.24	379565	41627	7.43%
2026-04-27	11.27	11.37	0.10	0.89%	11.11	11.59	365674	41554	7.16%
2026-04-24	11.72	11.27	-1.09	-8.82%	11.26	11.88	623707	71912	12.21%
2026-04-23	12.30	12.36	0.50	4.22%	12.11	12.99	1034178	129075	20.24%
2026-04-22	11.86	11.86	1.08	10.02%	11.86	11.86	150879	17894	2.95%
2026-04-21	10.85	10.78	-0.10	-0.92%	10.73	10.97	124136	13426	2.43%
2026-04-20	10.79	10.88	0.09	0.83%	10.75	10.92	97279	10563	1.90%
2026-04-17	10.66	10.79	0.15	1.41%	10.61	10.96	128102	13734	2.51%
2026-04-16	10.46	10.64	0.19	1.82%	10.39	10.68	108160	11437	2.12%
2026-04-15	10.65	10.45	-0.15	-1.42%	10.41	10.68	88122	9290	1.72%
2026-04-14	10.68	10.60	0.00	0.00%	10.51	10.71	69117	7321	1.35%
2026-04-13	10.66	10.60	-0.07	-0.66%	10.55	10.70	74286	7890	1.45%
2026-04-10	10.71	10.67	-0.03	-0.28%	10.67	10.85	84677	9113	1.66%
2026-04-09	10.60	10.70	-0.02	-0.19%	10.59	10.78	105008	11217	2.06%
2026-04-08	10.45	10.72	0.47	4.59%	10.44	10.72	126656	13422	2.48%
2026-04-07	10.09	10.25	0.17	1.69%	10.09	10.31	85473	8760	1.67%
2026-04-03	10.35	10.08	-0.17	-1.66%	10.05	10.37	72736	7394	1.42%
2026-04-02	10.41	10.25	-0.21	-2.01%	10.17	10.51	79176	8177	1.55%
2026-04-01	10.51	10.46	0.12	1.16%	10.36	10.55	88271	9224	1.73%
2026-03-31	10.45	10.34	-0.08	-0.77%	10.31	10.60	107941	11280	2.11%
2026-03-30	10.16	10.42	0.06	0.58%	10.13	10.43	96046	9909	1.88%
2026-03-27	10.02	10.36	0.15	1.47%	10.00	10.38	94412	9687	1.85%
2026-03-26	10.51	10.21	-0.33	-3.13%	10.17	10.58	131271	13563	2.57%
2026-03-25	10.35	10.54	0.23	2.23%	10.35	10.64	202915	21367	3.97%
2026-03-24	10.32	10.31	-0.04	-0.39%	9.79	10.36	331408	33230	6.49%
2026-03-23	10.83	10.35	-1.15	-10.00%	10.35	10.88	293229	30781	5.74%
2026-03-20	11.99	11.50	-0.35	-2.95%	11.50	12.10	144371	17054	2.83%
2026-03-19	11.98	11.85	-0.32	-2.63%	11.81	12.08	106813	12747	2.09%
2026-03-18	11.96	12.17	0.23	1.93%	11.87	12.19	127006	15265	2.49%
2026-03-17	12.38	11.94	-0.41	-3.32%	11.93	12.42	141586	17140	2.77%
2026-03-16	12.17	12.35	0.12	0.98%	12.10	12.36	120994	14825	2.37%
2026-03-13	12.40	12.23	-0.26	-2.08%	12.21	12.56	159047	19673	3.11%
2026-03-12	12.60	12.49	-0.21	-1.65%	12.37	12.78	248296	31157	4.86%
2026-03-11	12.61	12.70	0.09	0.71%	12.59	13.15	417553	53527	8.17%
2026-03-10	12.13	12.61	0.60	5.00%	12.11	12.95	381800	47851	7.47%
2026-03-09	11.93	12.01	-0.14	-1.15%	11.66	12.05	159780	18904	3.13%
2026-03-06	12.04	12.15	0.04	0.33%	11.97	12.23	114921	13903	2.25%
2026-03-05	11.98	12.11	0.29	2.45%	11.95	12.23	149842	18134	2.93%
2026-03-04	11.90	11.82	-0.17	-1.42%	11.78	12.04	137263	16301	2.69%
2026-03-03	12.53	11.99	-0.47	-3.77%	11.82	12.59	216375	26225	4.24%
2026-03-02	12.62	12.46	-0.36	-2.81%	12.36	12.78	204105	25535	4.00%
2026-02-27	12.73	12.82	-0.01	-0.08%	12.62	12.83	144541	18417	2.83%
2026-02-26	12.75	12.83	0.07	0.55%	12.68	12.85	135151	17290	2.65%
2026-02-25	12.75	12.76	0.01	0.08%	12.66	12.90	175243	22355	3.43%
2026-02-24	12.67	12.75	0.19	1.51%	12.56	12.85	115102	14675	2.25%