武汉凡谷（002194）历史行情

以下为武汉凡谷近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.870	9.720	10.080	9.650	0.030	0.310%	2,068.25万	2.04亿	4.019%
2026-10-07	10.040	9.690	10.070	9.680	-0.290	-2.906%	1,824.27万	1.79亿	3.545%
2026-10-06	10.040	9.690	10.070	9.680	-0.290	-2.906%	1,824.27万	1.79亿	3.545%
2026-10-05	10.040	9.690	10.070	9.680	-0.290	-2.906%	1,824.27万	1.79亿	3.545%
2026-10-02	10.040	9.690	10.070	9.680	-0.290	-2.906%	1,824.27万	1.79亿	3.545%
2026-10-01	10.040	9.690	10.070	9.680	-0.290	-2.906%	1,824.27万	1.79亿	3.545%
2026-09-30	10.040	9.690	10.070	9.680	-0.290	-2.906%	18.24万	0.00亿	0.000%
2026-09-29	10.010	9.980	10.080	9.900	-0.020	-0.200%	15.18万	0.00亿	0.000%
2026-09-28	10.610	10.000	10.620	9.920	-0.620	-5.838%	34.17万	0.00亿	0.000%
2026-09-27	10.770	10.620	11.200	10.560	-0.050	-0.469%	3,939.45万	4.26亿	7.655%
2026-09-24	10.770	10.620	11.200	10.560	-0.050	-0.469%	39.39万	0.00亿	0.000%
2026-09-23	10.950	10.670	10.960	10.560	-0.300	-2.735%	27.05万	0.00亿	0.000%
2026-09-22	11.300	10.970	11.360	10.900	-0.210	-1.878%	32.03万	0.00亿	0.000%
2026-09-21	10.940	11.180	11.200	10.840	0.180	1.636%	40.43万	0.00亿	0.000%
2026-09-18	10.890	11.000	11.210	10.810	0.220	2.041%	46.87万	0.00亿	0.000%
2026-09-17	10.940	10.780	11.120	10.660	-0.360	-3.232%	44.28万	0.00亿	0.000%
2026-09-16	10.790	11.140	11.230	10.700	0.330	3.053%	67.48万	0.00亿	0.000%
2026-09-15	11.050	10.810	11.150	10.760	-0.260	-2.349%	48.08万	0.00亿	0.000%
2026-09-14	10.790	11.070	11.360	10.790	-0.390	-3.403%	102.98万	0.00亿	0.000%
2026-09-11	10.630	11.460	11.950	10.630	0.600	5.525%	131.31万	0.00亿	0.000%
2026-09-10	10.670	10.860	11.270	10.600	0.030	0.277%	58.93万	0.00亿	0.000%
2026-09-09	10.970	10.830	11.420	10.710	-0.250	-2.256%	82.35万	0.00亿	0.000%
2026-09-08	10.590	11.080	11.080	10.380	1.010	10.030%	52.47万	0.00亿	0.000%
2026-09-07	9.900	10.070	10.090	9.840	0.110	1.104%	18.47万	0.00亿	0.000%
2026-09-04	10.080	9.960	10.270	9.900	-0.090	-0.896%	27.27万	0.00亿	0.000%
2026-09-03	10.050	10.050	10.070	9.800	0.070	0.701%	18.70万	0.00亿	0.000%
2026-09-02	9.920	9.980	10.050	9.890	-0.080	-0.795%	13.57万	0.00亿	0.000%
2026-09-01	10.040	10.060	10.130	9.960	0.010	0.100%	15.10万	0.00亿	0.000%
2026-08-31	10.010	10.050	10.170	9.970	-0.120	-1.180%	16.80万	0.00亿	0.000%
2026-08-28	10.280	10.170	10.350	10.150	-0.210	-2.023%	24.03万	0.00亿	0.000%
2026-08-27	10.100	10.380	10.470	10.100	0.080	0.777%	39.34万	0.00亿	0.000%
2026-08-26	10.050	10.300	10.400	9.840	0.190	1.879%	41.38万	0.00亿	0.000%
2026-08-25	9.740	10.110	10.170	9.700	0.180	1.813%	25.97万	0.00亿	0.000%
2026-08-24	10.040	9.930	10.250	9.840	-0.120	-1.194%	24.23万	0.00亿	0.000%
2026-08-21	9.850	10.050	10.120	9.660	0.020	0.199%	26.10万	0.00亿	0.000%
2026-08-20	9.790	10.030	10.070	9.650	0.340	3.509%	24.79万	0.00亿	0.000%
2026-08-19	10.130	9.690	10.130	9.670	-0.590	-5.739%	31.50万	0.00亿	0.000%
2026-08-18	10.400	10.280	10.560	10.190	-0.280	-2.652%	36.81万	0.00亿	0.000%
2026-08-17	10.430	10.560	10.680	10.250	0.110	1.053%	46.94万	0.00亿	0.000%
2026-08-14	10.770	10.450	10.980	10.390	-0.130	-1.229%	53.95万	0.00亿	0.000%
2026-08-13	11.140	10.580	11.260	10.500	-0.450	-4.080%	75.96万	0.00亿	0.000%
2026-08-12	10.700	11.030	11.870	10.700	0.030	0.273%	110.12万	0.00亿	0.000%
2026-08-11	10.010	11.000	11.000	10.010	1.000	10.000%	74.88万	0.00亿	0.000%
2026-08-10	10.550	10.000	10.770	9.990	-1.100	-9.910%	93.51万	0.00亿	0.000%
2026-08-07	10.490	11.100	11.100	10.460	1.010	10.010%	61.55万	0.00亿	0.000%
2026-08-06	9.320	10.090	10.090	9.290	0.920	10.033%	40.53万	0.00亿	0.000%
2026-08-05	9.050	9.170	9.240	8.990	0.050	0.548%	16.04万	0.00亿	0.000%
2026-08-04	8.990	9.120	9.200	8.950	0.190	2.128%	15.65万	0.00亿	0.000%
2026-08-03	8.700	8.930	8.940	8.690	0.160	1.824%	11.74万	0.00亿	0.000%
2026-07-31	8.750	8.770	8.900	8.750	0.100	1.153%	14.15万	0.00亿	0.000%
2026-07-30	8.680	8.670	8.850	8.550	-0.130	-1.477%	15.27万	0.00亿	0.000%
2026-07-29	8.600	8.800	8.850	8.460	0.200	2.326%	20.81万	0.00亿	0.000%
2026-07-28	8.230	8.600	8.740	8.220	0.280	3.365%	22.47万	0.00亿	0.000%
2026-07-27	8.080	8.320	8.340	8.050	0.210	2.589%	11.06万	0.00亿	0.000%
2026-07-24	8.200	8.110	8.260	8.030	-0.170	-2.053%	10.15万	0.00亿	0.000%
2026-07-23	8.020	8.280	8.300	8.020	0.220	2.730%	12.96万	0.00亿	0.000%
2026-07-22	8.170	8.060	8.240	8.040	-0.190	-2.303%	11.77万	0.00亿	0.000%
2026-07-21	8.080	8.250	8.270	7.800	0.180	2.230%	17.00万	0.00亿	0.000%
2026-07-20	8.260	8.070	8.350	8.000	-0.090	-1.103%	14.71万	0.00亿	0.000%
2026-07-17	8.420	8.160	8.470	8.120	-0.320	-3.774%	15.13万	0.00亿	0.000%
2026-07-16	8.330	8.480	8.600	8.250	0.070	0.832%	13.14万	0.00亿	0.000%
2026-07-15	8.390	8.410	8.570	8.340	0.020	0.238%	13.34万	0.00亿	0.000%
2026-07-14	8.280	8.390	8.400	8.050	0.080	0.963%	14.99万	0.00亿	0.000%
2026-07-13	8.860	8.310	8.980	8.280	-0.650	-7.254%	19.43万	0.00亿	0.000%
2026-07-10	8.760	8.960	9.240	8.680	0.220	2.517%	25.32万	0.00亿	0.000%
2026-07-09	8.690	8.740	8.740	8.280	0.050	0.575%	20.21万	0.00亿	0.000%
2026-07-08	8.680	8.690	8.780	8.550	0.010	0.115%	13.92万	0.00亿	0.000%
2026-07-07	8.960	8.680	8.990	8.610	-0.340	-3.769%	16.99万	0.00亿	0.000%
2026-07-06	9.500	9.020	9.560	9.000	-0.530	-5.550%	24.99万	0.00亿	0.000%
2026-07-03	9.540	9.550	9.610	9.410	0.030	0.315%	16.47万	0.00亿	0.000%
2026-07-02	9.700	9.520	9.840	9.510	-0.270	-2.758%	23.29万	0.00亿	0.000%
2026-07-01	9.750	9.790	9.900	9.500	-0.010	-0.102%	27.49万	0.00亿	0.000%
2026-06-30	9.590	9.800	9.870	9.560	0.210	2.190%	26.17万	0.00亿	0.000%
2026-06-29	10.240	9.590	10.290	9.460	-0.900	-8.580%	43.69万	0.00亿	0.000%
2026-06-26	11.460	10.490	11.490	10.490	-1.170	-10.034%	47.69万	0.00亿	0.000%
2026-06-25	12.060	11.660	12.250	11.460	-0.290	-2.427%	32.73万	0.00亿	0.000%
2026-06-24	12.140	11.950	12.340	11.660	-0.230	-1.888%	30.15万	0.00亿	0.000%
2026-06-23	12.350	12.180	12.470	12.060	-0.370	-2.948%	34.32万	0.00亿	0.000%
2026-06-22	12.440	12.550	12.800	12.100	0.050	0.400%	45.60万	0.00亿	0.000%
2026-06-18	12.520	12.500	12.700	12.300	0.020	0.160%	44.24万	0.00亿	0.000%
2026-06-17	12.650	12.480	12.780	12.350	-0.240	-1.887%	77.71万	0.00亿	0.000%
2026-06-16	11.440	12.720	12.720	11.390	1.160	10.035%	69.40万	0.00亿	0.000%
2026-06-15	11.270	11.560	11.580	11.090	0.190	1.671%	39.71万	0.00亿	0.000%
2026-06-12	11.310	11.370	11.880	11.040	0.070	0.619%	48.24万	0.00亿	0.000%
2026-06-11	12.020	11.300	12.100	11.300	-1.260	-10.032%	63.32万	0.00亿	0.000%
2026-06-10	12.330	12.560	12.780	12.200	0.530	4.406%	77.04万	0.00亿	0.000%
2026-06-09	12.180	12.030	12.300	11.780	-0.390	-3.140%	63.06万	0.00亿	0.000%
2026-06-08	12.020	12.420	12.930	11.770	0.280	2.306%	92.10万	0.00亿	0.000%
2026-06-05	11.200	12.140	12.140	11.180	1.100	9.964%	36.25万	0.00亿	0.000%
2026-06-04	11.160	11.040	11.490	11.000	-0.340	-2.988%	29.58万	0.00亿	0.000%
2026-06-03	11.430	11.380	12.010	11.270	-0.130	-1.129%	46.99万	0.00亿	0.000%
2026-06-02	10.990	11.510	12.090	10.880	0.520	4.732%	60.18万	0.00亿	0.000%
2026-06-01	11.280	10.990	11.390	10.920	-0.330	-2.915%	20.08万	0.00亿	0.000%
2026-05-29	11.700	11.320	11.950	11.230	-0.410	-3.495%	23.53万	0.00亿	0.000%
2026-05-28	11.190	11.730	11.970	11.000	0.510	4.545%	32.59万	0.00亿	0.000%
2026-05-27	11.620	11.220	11.780	11.120	-0.570	-4.835%	32.92万	0.00亿	0.000%
2026-05-26	12.400	11.790	12.570	11.630	-0.370	-3.043%	39.76万	0.00亿	0.000%
2026-05-25	12.500	12.160	12.570	11.970	-0.250	-2.015%	30.74万	0.00亿	0.000%
2026-05-22	12.290	12.410	12.500	12.100	0.290	2.393%	30.66万	0.00亿	0.000%
2026-05-21	12.590	12.120	12.800	12.120	-0.770	-5.974%	55.08万	0.00亿	0.000%
2026-05-20	12.990	12.890	13.400	12.730	-0.260	-1.977%	56.28万	0.00亿	0.000%
2026-05-19	12.660	13.150	13.150	12.600	0.370	2.895%	58.23万	0.00亿	0.000%
2026-05-18	12.520	12.780	12.900	12.430	0.100	0.789%	37.22万	0.00亿	0.000%
2026-05-15	12.650	12.680	12.850	12.490	-0.020	-0.157%	34.86万	0.00亿	0.000%
2026-05-14	12.650	12.700	13.050	12.600	-0.150	-1.167%	48.18万	0.00亿	0.000%
2026-05-13	12.340	12.850	13.270	12.340	0.260	2.065%	64.99万	0.00亿	0.000%
2026-05-12	12.640	12.590	12.950	12.460	-0.050	-0.396%	43.44万	0.00亿	0.000%
2026-05-11	12.610	12.640	12.700	12.400	-0.090	-0.707%	48.69万	0.00亿	0.000%
2026-05-08	12.600	12.730	12.850	12.420	0.230	1.840%	83.13万	0.00亿	0.000%
2026-05-07	11.500	12.500	12.500	11.490	1.140	10.035%	50.64万	0.00亿	0.000%
2026-05-06	11.190	11.360	11.490	11.180	0.330	2.992%	26.92万	0.00亿	0.000%
2026-04-30	10.860	11.030	11.080	10.650	0.120	1.100%	23.18万	0.00亿	0.000%
2026-04-29	10.760	10.910	11.030	10.760	0.040	0.368%	21.03万	0.00亿	0.000%
2026-04-28	11.180	10.870	11.240	10.700	-0.500	-4.398%	37.96万	0.00亿	0.000%
2026-04-27	11.270	11.370	11.590	11.110	0.100	0.887%	36.57万	0.00亿	0.000%
2026-04-24	11.720	11.270	11.880	11.260	-1.090	-8.819%	62.37万	0.00亿	0.000%
2026-04-23	12.300	12.360	12.990	12.110	0.500	4.216%	103.42万	0.00亿	0.000%
2026-04-22	11.860	11.860	11.860	11.860	1.080	10.019%	15.09万	0.00亿	0.000%
2026-04-21	10.850	10.780	10.970	10.730	-0.100	-0.919%	12.41万	0.00亿	0.000%
2026-04-20	10.790	10.880	10.920	10.750	0.090	0.834%	9.73万	0.00亿	0.000%
2026-04-17	10.660	10.790	10.960	10.610	0.150	1.410%	12.81万	0.00亿	0.000%
2026-04-16	10.460	10.640	10.680	10.390	0.190	1.818%	10.82万	0.00亿	0.000%
2026-04-15	10.650	10.450	10.680	10.410	-0.150	-1.415%	8.81万	0.00亿	0.000%
2026-04-14	10.680	10.600	10.710	10.510	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-13	10.660	10.600	10.700	10.550	-0.070	-0.656%	7.43万	0.00亿	0.000%
2026-04-10	10.710	10.670	10.850	10.670	0.000	0.000%	8.47万	0.00亿	0.000%
2026-04-09	10.600	10.700	10.780	10.590	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-08	10.450	10.720	10.720	10.440	0.000	0.000%	12.67万	0.00亿	0.000%
2026-04-07	10.090	10.250	10.310	10.090	0.000	0.000%	8.55万	0.00亿	0.000%
2026-04-03	10.350	10.080	10.370	10.050	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-02	10.410	10.250	10.510	10.170	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-01	10.510	10.460	10.550	10.360	0.000	0.000%	8.83万	0.00亿	0.000%