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
2025-08-01	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%
2025-06-06	16.10	15.67	-0.61	-3.75%	15.45	16.26	782777	123532	15.32%
2025-06-05	15.40	16.28	0.59	3.76%	15.32	16.42	1081940	173977	21.18%
2025-06-04	15.89	15.69	-0.46	-2.85%	15.51	15.97	947378	148658	18.54%
2025-06-03	15.11	16.15	0.79	5.14%	14.90	16.86	1347811	214255	26.38%
2025-05-30	15.23	15.36	0.13	0.85%	15.21	16.38	1360254	214195	26.62%
2025-05-29	15.10	15.23	-0.17	-1.10%	14.93	15.48	933217	141929	18.27%
2025-05-28	14.81	15.40	0.45	3.01%	14.67	15.69	1294200	195517	25.33%
2025-05-27	14.73	14.95	0.22	1.49%	14.54	15.34	1444442	215398	28.27%
2025-05-26	13.46	14.73	1.34	10.01%	13.40	14.73	856002	124354	16.75%
2025-05-23	14.16	13.39	-0.91	-6.36%	13.39	14.16	706779	96595	13.83%
2025-05-22	14.05	14.30	0.06	0.42%	13.74	14.64	628630	89231	12.30%
2025-05-21	14.67	14.24	-0.46	-3.13%	14.11	14.96	801866	115388	15.70%
2025-05-20	15.01	14.70	-0.71	-4.61%	14.66	15.09	998739	148034	19.55%
2025-05-19	14.62	15.41	1.06	7.39%	14.22	15.79	1493318	226093	29.23%
2025-05-16	14.00	14.35	-0.31	-2.11%	14.00	14.69	841301	120854	16.47%
2025-05-15	14.99	14.73	0.00	0.00%	14.73	15.42	1120314	168336	21.93%
2025-05-14	14.91	14.73	-0.43	-2.84%	14.71	15.66	1484357	223681	29.05%
2025-05-13	15.34	15.16	0.15	1.00%	15.02	16.44	1734418	271575	33.95%
2025-05-12	14.89	15.01	0.54	3.73%	14.69	15.81	1845568	279208	36.12%
2025-05-09	13.15	14.47	1.32	10.04%	12.67	14.47	1281118	175197	25.08%
2025-05-08	12.89	13.15	0.20	1.54%	12.80	13.48	870973	114155	17.05%
2025-05-07	13.04	12.95	0.28	2.21%	12.76	13.27	867651	112945	16.98%
2025-05-06	12.16	12.67	0.71	5.94%	12.10	12.69	869442	108882	17.02%
2025-04-30	12.16	11.96	-0.20	-1.64%	11.93	12.35	736969	88792	14.43%
2025-04-29	12.90	12.16	-1.18	-8.85%	12.11	13.09	1235152	154433	24.18%
2025-04-28	14.40	13.34	-1.48	-9.99%	13.34	14.41	1070023	146070	20.94%
2025-04-25	14.37	14.82	0.45	3.13%	14.10	15.81	1867003	283625	36.54%