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
2025-04-03	11.62	11.49	-0.29	-2.46%	11.44	11.83	141548	16409	2.77%
2025-04-02	11.75	11.78	0.03	0.26%	11.70	11.93	101508	11978	1.99%
2025-04-01	11.78	11.75	0.10	0.86%	11.68	11.88	137134	16148	2.68%
2025-03-31	11.79	11.65	-0.36	-3.00%	11.46	11.88	210758	24558	4.13%
2025-03-28	12.17	12.01	-0.17	-1.40%	11.96	12.28	150504	18187	2.96%
2025-03-27	12.22	12.18	-0.14	-1.14%	12.03	12.35	153718	18763	3.02%
2025-03-26	12.22	12.32	0.06	0.49%	12.20	12.42	148202	18299	2.91%
2025-03-25	12.40	12.26	-0.16	-1.29%	12.20	12.53	213339	26318	4.19%
2025-03-24	12.95	12.42	-0.66	-5.05%	12.08	13.14	403212	50489	7.92%
2025-03-21	13.35	13.08	-0.25	-1.88%	13.00	13.65	389579	51682	7.65%
2025-03-20	13.34	13.33	-0.04	-0.30%	13.19	13.53	243642	32530	4.78%
2025-03-19	13.53	13.37	-0.29	-2.12%	13.28	13.68	341552	45871	6.71%
2025-03-18	13.81	13.66	-0.22	-1.59%	13.63	14.10	436669	60377	8.58%
2025-03-17	13.70	13.88	0.10	0.73%	13.61	14.17	505706	70534	9.93%
2025-03-14	13.70	13.78	-0.31	-2.20%	13.13	13.98	687711	93180	13.50%
2025-03-13	14.14	14.09	0.23	1.66%	14.01	15.00	962349	138431	18.90%
2025-03-12	13.81	13.86	0.06	0.43%	13.54	14.37	652811	90217	12.82%
2025-03-11	13.71	13.80	-0.30	-2.13%	13.51	13.96	554610	76057	10.89%
2025-03-10	13.50	14.10	0.59	4.37%	13.16	14.39	974631	134613	19.14%
2025-03-07	13.52	13.51	0.06	0.45%	13.50	14.66	1074121	148611	21.09%
2025-03-06	13.37	13.45	0.08	0.60%	13.37	14.06	1346075	183669	26.43%
2025-03-05	12.66	13.37	1.22	10.04%	12.60	13.37	442780	58627	8.70%
2025-03-04	11.90	12.15	0.00	0.00%	11.88	12.23	204132	24628	4.01%
2025-03-03	12.30	12.15	-0.24	-1.94%	12.03	12.53	241946	29589	4.75%
2025-02-28	12.70	12.39	-0.42	-3.28%	12.24	12.91	307405	38476	6.04%
2025-02-27	13.16	12.81	-0.45	-3.39%	12.55	13.16	439173	56463	8.62%
2025-02-26	12.70	13.26	0.39	3.03%	12.65	13.35	686989	89651	13.49%
2025-02-25	12.14	12.87	0.48	3.87%	12.10	12.97	585010	74583	11.49%
2025-02-24	12.50	12.39	-0.08	-0.64%	12.23	12.53	304167	37678	5.97%
2025-02-21	12.13	12.47	0.33	2.72%	12.05	12.52	410941	50861	8.07%
2025-02-20	11.95	12.14	0.18	1.51%	11.85	12.19	196687	23719	3.86%
2025-02-19	11.74	11.96	0.20	1.70%	11.71	11.97	180092	21426	3.54%
2025-02-18	12.01	11.76	-0.34	-2.81%	11.69	12.17	210481	25128	4.13%
2025-02-17	12.05	12.10	0.01	0.08%	11.98	12.28	216543	26271	4.25%
2025-02-14	12.10	12.09	-0.07	-0.58%	11.95	12.20	238946	28828	4.69%
2025-02-13	12.32	12.16	-0.22	-1.78%	12.10	12.39	272748	33257	5.36%
2025-02-12	12.03	12.38	0.17	1.39%	12.01	12.50	450722	55391	8.85%
2025-02-11	11.85	12.21	0.33	2.78%	11.67	12.44	490363	59405	9.63%
2025-02-10	11.68	11.88	0.29	2.50%	11.58	11.90	268737	31699	5.28%
2025-02-07	11.46	11.59	0.12	1.05%	11.40	11.72	268972	31120	5.28%
2025-02-06	11.00	11.47	0.42	3.80%	10.94	11.47	210389	23790	4.13%
2025-02-05	11.00	11.05	0.22	2.03%	10.92	11.18	122409	13525	2.40%
2025-01-27	11.17	10.83	-0.33	-2.96%	10.83	11.27	149638	16469	2.94%
2025-01-24	11.00	11.16	0.15	1.36%	10.96	11.20	124512	13852	2.45%
2025-01-23	11.27	11.01	-0.10	-0.90%	11.01	11.47	186459	20988	3.66%
2025-01-22	11.20	11.11	-0.13	-1.16%	11.05	11.30	115498	12911	2.27%
2025-01-21	11.27	11.24	0.03	0.27%	11.07	11.35	135392	15162	2.66%
2025-01-20	11.18	11.21	0.14	1.26%	11.04	11.32	155637	17419	3.06%
2025-01-17	10.94	11.07	0.09	0.82%	10.87	11.19	159927	17666	3.14%
2025-01-16	10.94	10.98	0.14	1.29%	10.79	11.14	159252	17462	3.13%
2025-01-15	10.96	10.84	-0.13	-1.19%	10.81	11.04	147836	16126	2.90%
2025-01-14	10.50	10.97	0.61	5.89%	10.33	10.97	215103	23074	4.22%
2025-01-13	10.21	10.36	-0.03	-0.29%	9.99	10.48	136017	13954	2.67%
2025-01-10	10.73	10.39	-0.37	-3.44%	10.39	10.85	135517	14400	2.66%
2025-01-09	10.56	10.76	0.11	1.03%	10.53	10.86	146108	15735	2.87%
2025-01-08	10.66	10.65	-0.06	-0.56%	10.28	10.76	197678	20853	3.88%
2025-01-07	10.31	10.71	0.43	4.18%	10.31	10.71	186709	19664	3.67%
2025-01-06	10.36	10.28	-0.08	-0.77%	10.07	10.53	169136	17490	3.32%
2025-01-03	11.00	10.36	-0.60	-5.47%	10.33	11.08	239129	25388	4.70%
2025-01-02	11.12	10.96	-0.26	-2.32%	10.80	11.36	205200	22776	4.03%
2024-12-31	11.75	11.22	-0.49	-4.18%	11.21	11.82	209819	24015	4.12%
2024-12-30	11.75	11.71	-0.07	-0.59%	11.43	11.98	185483	21742	3.64%
2024-12-27	11.74	11.78	0.04	0.34%	11.57	11.96	172266	20353	3.38%
2024-12-26	11.40	11.74	0.31	2.71%	11.32	11.85	216905	25331	4.26%
2024-12-25	12.00	11.43	-0.58	-4.83%	11.36	12.00	290178	33463	5.70%