中国武夷(000797)股票行情
中国武夷(000797)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 2.69 | 2.70 | 0.02 | 0.75% | 2.68 | 2.74 | 242463 | 6574.43 | 1.54% |
| 2025-06-13 | 2.73 | 2.68 | -0.04 | -1.47% | 2.68 | 2.75 | 291116 | 7888.21 | 1.85% |
| 2025-06-12 | 2.76 | 2.72 | -0.05 | -1.81% | 2.70 | 2.77 | 393985 | 10736.14 | 2.51% |
| 2025-06-11 | 2.68 | 2.77 | 0.09 | 3.36% | 2.67 | 2.84 | 606817 | 16743.96 | 3.86% |
| 2025-06-10 | 2.69 | 2.68 | -0.02 | -0.74% | 2.65 | 2.72 | 234845 | 6318.17 | 1.50% |
| 2025-06-09 | 2.70 | 2.70 | 0.01 | 0.37% | 2.67 | 2.70 | 130774 | 3517.08 | 0.83% |
| 2025-06-06 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 147272 | 3955.76 | 0.94% |
| 2025-06-05 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 148837 | 3987.31 | 0.95% |
| 2025-06-04 | 2.67 | 2.69 | 0.02 | 0.75% | 2.66 | 2.70 | 159659 | 4287.81 | 1.02% |
| 2025-06-03 | 2.65 | 2.67 | 0.00 | 0.00% | 2.64 | 2.68 | 95207 | 2539.46 | 0.61% |
| 2025-05-30 | 2.68 | 2.67 | -0.02 | -0.74% | 2.66 | 2.70 | 131348 | 3516.26 | 0.84% |
| 2025-05-29 | 2.66 | 2.69 | 0.03 | 1.13% | 2.66 | 2.70 | 150894 | 4049.69 | 0.96% |
| 2025-05-28 | 2.69 | 2.66 | -0.03 | -1.12% | 2.66 | 2.70 | 106818 | 2854.18 | 0.68% |
| 2025-05-27 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 150198 | 4010.54 | 0.96% |
| 2025-05-26 | 2.65 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 132449 | 3508.70 | 0.84% |
| 2025-05-23 | 2.70 | 2.65 | -0.05 | -1.85% | 2.64 | 2.71 | 204799 | 5477.43 | 1.30% |
| 2025-05-22 | 2.76 | 2.70 | -0.06 | -2.17% | 2.69 | 2.76 | 246697 | 6711.19 | 1.57% |
| 2025-05-21 | 2.76 | 2.76 | 0.01 | 0.36% | 2.74 | 2.77 | 168867 | 4654.77 | 1.08% |
| 2025-05-20 | 2.77 | 2.75 | -0.01 | -0.36% | 2.74 | 2.77 | 232647 | 6405.42 | 1.48% |
| 2025-05-19 | 2.72 | 2.76 | 0.04 | 1.47% | 2.71 | 2.78 | 295862 | 8154.57 | 1.88% |
| 2025-05-16 | 2.73 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 140458 | 3817.67 | 0.89% |
| 2025-05-15 | 2.73 | 2.72 | -0.02 | -0.73% | 2.71 | 2.75 | 170503 | 4652.06 | 1.09% |
| 2025-05-14 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.76 | 266851 | 7258.79 | 1.70% |
| 2025-05-13 | 2.75 | 2.72 | -0.01 | -0.37% | 2.71 | 2.76 | 181265 | 4948.44 | 1.15% |
| 2025-05-12 | 2.74 | 2.73 | 0.01 | 0.37% | 2.71 | 2.75 | 191131 | 5209.85 | 1.22% |
| 2025-05-09 | 2.76 | 2.72 | -0.04 | -1.45% | 2.72 | 2.78 | 219676 | 6015.93 | 1.40% |
| 2025-05-08 | 2.75 | 2.76 | 0.00 | 0.00% | 2.72 | 2.78 | 258966 | 7138.15 | 1.65% |
| 2025-05-07 | 2.77 | 2.76 | 0.05 | 1.85% | 2.75 | 2.90 | 521388 | 14599.42 | 3.32% |
| 2025-05-06 | 2.68 | 2.71 | 0.04 | 1.50% | 2.68 | 2.72 | 265992 | 7183.72 | 1.69% |
| 2025-04-30 | 2.67 | 2.67 | -0.03 | -1.11% | 2.66 | 2.73 | 341953 | 9189.43 | 2.18% |
| 2025-04-29 | 2.72 | 2.70 | -0.03 | -1.10% | 2.70 | 2.73 | 285740 | 7764.09 | 1.82% |
| 2025-04-28 | 2.88 | 2.73 | -0.20 | -6.83% | 2.73 | 2.88 | 658817 | 18352.49 | 4.19% |
| 2025-04-25 | 2.99 | 2.93 | -0.06 | -2.01% | 2.93 | 3.08 | 854682 | 25734.41 | 5.44% |
| 2025-04-24 | 2.92 | 2.99 | 0.06 | 2.05% | 2.91 | 3.05 | 619409 | 18435.94 | 3.94% |
| 2025-04-23 | 2.96 | 2.93 | -0.04 | -1.35% | 2.90 | 3.00 | 520838 | 15320.46 | 3.32% |
| 2025-04-22 | 2.95 | 2.97 | 0.00 | 0.00% | 2.94 | 3.03 | 663048 | 19760.86 | 4.22% |
| 2025-04-21 | 2.94 | 2.97 | -0.07 | -2.30% | 2.90 | 2.99 | 644307 | 18964.48 | 4.10% |
| 2025-04-18 | 2.83 | 3.04 | 0.19 | 6.67% | 2.83 | 3.09 | 1003901 | 29765.78 | 6.39% |
| 2025-04-17 | 2.77 | 2.85 | 0.04 | 1.42% | 2.76 | 2.93 | 548402 | 15714.08 | 3.49% |
| 2025-04-16 | 2.81 | 2.81 | -0.01 | -0.35% | 2.78 | 2.91 | 376641 | 10662.87 | 2.40% |
| 2025-04-15 | 2.76 | 2.82 | 0.06 | 2.17% | 2.70 | 2.89 | 587154 | 16486.44 | 3.74% |
| 2025-04-14 | 2.78 | 2.76 | -0.02 | -0.72% | 2.74 | 2.80 | 351423 | 9752.29 | 2.24% |
| 2025-04-11 | 2.76 | 2.78 | -0.01 | -0.36% | 2.75 | 2.82 | 292416 | 8136.52 | 1.86% |
| 2025-04-10 | 2.69 | 2.79 | 0.10 | 3.72% | 2.67 | 2.83 | 537957 | 14890.49 | 3.43% |
| 2025-04-09 | 2.60 | 2.69 | 0.06 | 2.28% | 2.51 | 2.70 | 474286 | 12451.89 | 3.02% |
| 2025-04-08 | 2.60 | 2.63 | 0.02 | 0.77% | 2.52 | 2.68 | 364325 | 9499.76 | 2.32% |
| 2025-04-07 | 2.79 | 2.61 | -0.29 | -10.00% | 2.61 | 2.79 | 403708 | 10706.68 | 2.57% |
| 2025-04-03 | 2.83 | 2.90 | 0.03 | 1.05% | 2.83 | 2.91 | 281269 | 8114.62 | 1.79% |
| 2025-04-02 | 2.85 | 2.87 | 0.00 | 0.00% | 2.84 | 2.94 | 286632 | 8254.17 | 1.83% |
| 2025-04-01 | 2.83 | 2.87 | 0.02 | 0.70% | 2.82 | 2.88 | 258352 | 7383.14 | 1.65% |
| 2025-03-31 | 2.90 | 2.85 | -0.07 | -2.40% | 2.81 | 2.96 | 397566 | 11448.15 | 2.53% |
| 2025-03-28 | 2.84 | 2.92 | 0.09 | 3.18% | 2.79 | 3.02 | 526087 | 15188.33 | 3.35% |
| 2025-03-27 | 2.85 | 2.83 | -0.03 | -1.05% | 2.80 | 2.87 | 174976 | 4950.87 | 1.11% |
| 2025-03-26 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.89 | 211033 | 6053.86 | 1.34% |
| 2025-03-25 | 2.82 | 2.85 | 0.02 | 0.71% | 2.80 | 2.87 | 194669 | 5510.65 | 1.24% |
| 2025-03-24 | 2.92 | 2.83 | -0.09 | -3.08% | 2.79 | 2.93 | 288912 | 8225.97 | 1.84% |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34% | 2.89 | 2.95 | 225769 | 6591.35 | 1.44% |
| 2025-03-20 | 2.92 | 2.93 | 0.00 | 0.00% | 2.92 | 2.96 | 216849 | 6369.68 | 1.38% |
| 2025-03-19 | 2.95 | 2.93 | -0.04 | -1.35% | 2.91 | 2.96 | 215749 | 6330.15 | 1.37% |
| 2025-03-18 | 3.00 | 2.97 | -0.04 | -1.33% | 2.95 | 3.01 | 268152 | 7957.86 | 1.71% |
| 2025-03-17 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.05 | 464978 | 13984.91 | 2.96% |
| 2025-03-14 | 2.95 | 2.97 | 0.02 | 0.68% | 2.92 | 2.98 | 373734 | 11047.55 | 2.38% |
| 2025-03-13 | 2.94 | 2.95 | 0.02 | 0.68% | 2.90 | 2.95 | 362216 | 10596.86 | 2.31% |
| 2025-03-12 | 3.00 | 2.93 | -0.08 | -2.66% | 2.92 | 3.02 | 473964 | 13981.18 | 3.02% |
| 2025-03-11 | 2.96 | 3.01 | 0.00 | 0.00% | 2.93 | 3.03 | 510390 | 15189.35 | 3.25% |
| 2025-03-10 | 2.99 | 3.01 | 0.06 | 2.03% | 2.98 | 3.15 | 922147 | 28006.45 | 5.87% |
| 2025-03-07 | 2.91 | 2.95 | 0.05 | 1.72% | 2.89 | 3.03 | 1133299 | 33504.96 | 7.22% |
| 2025-03-06 | 2.88 | 2.90 | -0.07 | -2.36% | 2.84 | 3.00 | 1371070 | 39653.32 | 8.73% |
| 2025-03-05 | 2.70 | 2.97 | 0.27 | 10.00% | 2.64 | 2.97 | 1371682 | 39450.27 | 8.74% |
| 2025-03-04 | 2.70 | 2.70 | -0.01 | -0.37% | 2.67 | 2.71 | 185130 | 4981.50 | 1.18% |
| 2025-03-03 | 2.69 | 2.71 | 0.04 | 1.50% | 2.68 | 2.74 | 281524 | 7629.71 | 1.79% |
| 2025-02-28 | 2.73 | 2.67 | -0.07 | -2.55% | 2.67 | 2.76 | 320515 | 8693.31 | 2.04% |
| 2025-02-27 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.77 | 274978 | 7523.75 | 1.75% |
| 2025-02-26 | 2.67 | 2.72 | 0.05 | 1.87% | 2.67 | 2.74 | 306266 | 8309.67 | 1.95% |
| 2025-02-25 | 2.68 | 2.67 | -0.03 | -1.11% | 2.66 | 2.72 | 241231 | 6480.82 | 1.54% |
| 2025-02-24 | 2.65 | 2.70 | 0.04 | 1.50% | 2.64 | 2.73 | 285041 | 7691.16 | 1.82% |
| 2025-02-21 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 211760 | 5619.57 | 1.35% |
| 2025-02-20 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 197347 | 5278.58 | 1.26% |
| 2025-02-19 | 2.68 | 2.69 | 0.02 | 0.75% | 2.66 | 2.70 | 210632 | 5635.75 | 1.34% |
| 2025-02-18 | 2.74 | 2.67 | -0.07 | -2.55% | 2.66 | 2.75 | 271057 | 7327.90 | 1.73% |
深证大盘股票行情在线 K线走势图
