中国武夷(000797)股票信息
| 股票代码 | 000797 |
| 股票名称 | 中国武夷 |
| 最新价/元 | 2.72 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.37 |
| 买入/元 | 2.72 |
| 卖出/元 | 2.73 |
| 昨收/元 | 2.73 |
| 今开/元 | 2.73 |
| 最高/元 | 2.74 |
| 最低/元 | 2.71 |
| 成交量/手 | 155105.44 |
| 成交额/万 | 4220.56 |
| 股净值/元 | 171.07 |
| 市净率 | 0.83 |
| 总市值/万 | 427245.15 |
| 流通值/万 | 427196.14 |
| 换手率/% | 0.99 |
| 入市日期 | 1997-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
中国武夷(000797)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 2.73 | 2.72 | -0.01 | -0.37 | 155105.44 | 4220.56 | 0.99 |
| 2025-07-17 | 2.76 | 2.73 | -0.02 | -0.73 | 178078.83 | 4858.57 | 1.13 |
| 2025-07-16 | 2.75 | 2.75 | 0.00 | 0.00 | 166248.90 | 4577.50 | 1.06 |
| 2025-07-15 | 2.79 | 2.75 | -0.06 | -2.14 | 323028.12 | 8854.19 | 2.06 |
| 2025-07-14 | 2.85 | 2.81 | -0.03 | -1.06 | 222603.40 | 6258.29 | 1.42 |
| 2025-07-11 | 2.87 | 2.84 | -0.01 | -0.35 | 366704.60 | 10448.05 | 2.33 |
| 2025-07-10 | 2.77 | 2.85 | 0.07 | 2.52 | 380039.90 | 10731.07 | 2.42 |
| 2025-07-09 | 2.76 | 2.78 | 0.03 | 1.09 | 289682.19 | 8011.95 | 1.84 |
| 2025-07-08 | 2.73 | 2.75 | 0.01 | 0.37 | 219140.43 | 6022.44 | 1.40 |
| 2025-07-07 | 2.70 | 2.74 | 0.04 | 1.48 | 215984.06 | 5902.42 | 1.38 |
| 2025-07-04 | 2.72 | 2.70 | -0.02 | -0.74 | 168206.07 | 4565.74 | 1.07 |
| 2025-07-03 | 2.72 | 2.72 | 0.00 | 0.00 | 138066.76 | 3756.58 | 0.88 |
| 2025-07-02 | 2.69 | 2.72 | 0.03 | 1.12 | 194271.66 | 5255.56 | 1.24 |
| 2025-07-01 | 2.69 | 2.69 | 0.00 | 0.00 | 101389.89 | 2721.46 | 0.65 |
| 2025-06-30 | 2.68 | 2.69 | 0.01 | 0.37 | 153141.98 | 4116.38 | 0.98 |
| 2025-06-27 | 2.69 | 2.68 | 0.00 | 0.00 | 162177.36 | 4361.52 | 1.03 |
| 2025-06-26 | 2.68 | 2.68 | 0.00 | 0.00 | 173028.45 | 4640.46 | 1.10 |
| 2025-06-25 | 2.67 | 2.68 | 0.01 | 0.38 | 170407.84 | 4555.85 | 1.09 |
| 2025-06-24 | 2.63 | 2.67 | 0.04 | 1.52 | 155239.79 | 4122.07 | 0.99 |
| 2025-06-23 | 2.60 | 2.63 | 0.02 | 0.77 | 98587.09 | 2575.07 | 0.63 |
| 2025-06-20 | 2.61 | 2.61 | 0.00 | 0.00 | 86423.12 | 2262.68 | 0.55 |
| 2025-06-19 | 2.67 | 2.61 | -0.06 | -2.25 | 186169.60 | 4898.14 | 1.19 |
| 2025-06-18 | 2.69 | 2.67 | -0.03 | -1.11 | 176293.14 | 4723.44 | 1.12 |
| 2025-06-17 | 2.71 | 2.70 | 0.00 | 0.00 | 202813.99 | 5465.47 | 1.29 |
| 2025-06-16 | 2.69 | 2.70 | 0.02 | 0.75 | 242463.48 | 6574.43 | 1.54 |
| 2025-06-13 | 2.73 | 2.68 | -0.04 | -1.47 | 291116.00 | 7888.21 | 1.85 |
| 2025-06-12 | 2.76 | 2.72 | -0.05 | -1.81 | 393985.40 | 10736.14 | 2.51 |
| 2025-06-11 | 2.68 | 2.77 | 0.09 | 3.36 | 606817.15 | 16743.96 | 3.86 |
| 2025-06-10 | 2.69 | 2.68 | -0.02 | -0.74 | 234844.61 | 6318.17 | 1.50 |
| 2025-06-09 | 2.70 | 2.70 | 0.01 | 0.37 | 130773.68 | 3517.08 | 0.83 |
| 2025-06-06 | 2.67 | 2.69 | 0.01 | 0.37 | 147272.34 | 3955.76 | 0.94 |
| 2025-06-05 | 2.70 | 2.68 | -0.01 | -0.37 | 148837.48 | 3987.31 | 0.95 |
| 2025-06-04 | 2.67 | 2.69 | 0.02 | 0.75 | 159659.00 | 4287.81 | 1.02 |
| 2025-06-03 | 2.65 | 2.67 | 0.00 | 0.00 | 95207.02 | 2539.46 | 0.61 |
| 2025-05-30 | 2.68 | 2.67 | -0.02 | -0.74 | 131348.46 | 3516.26 | 0.84 |
| 2025-05-29 | 2.66 | 2.69 | 0.03 | 1.13 | 150894.40 | 4049.69 | 0.96 |
| 2025-05-28 | 2.69 | 2.66 | -0.03 | -1.12 | 106817.77 | 2854.18 | 0.68 |
| 2025-05-27 | 2.66 | 2.69 | 0.03 | 1.13 | 150197.55 | 4010.54 | 0.96 |
| 2025-05-26 | 2.65 | 2.66 | 0.01 | 0.38 | 132448.75 | 3508.70 | 0.84 |
| 2025-05-23 | 2.70 | 2.65 | -0.05 | -1.85 | 204799.20 | 5477.43 | 1.30 |
| 2025-05-22 | 2.76 | 2.70 | -0.06 | -2.17 | 246697.00 | 6711.19 | 1.57 |
| 2025-05-21 | 2.76 | 2.76 | 0.01 | 0.36 | 168867.00 | 4654.77 | 1.08 |
| 2025-05-20 | 2.77 | 2.75 | -0.01 | -0.36 | 232646.60 | 6405.42 | 1.48 |
| 2025-05-19 | 2.72 | 2.76 | 0.04 | 1.47 | 295862.27 | 8154.57 | 1.88 |
| 2025-05-16 | 2.73 | 2.72 | 0.00 | 0.00 | 140457.76 | 3817.67 | 0.89 |
| 2025-05-15 | 2.73 | 2.72 | -0.02 | -0.73 | 170503.45 | 4652.06 | 1.09 |
| 2025-05-14 | 2.71 | 2.74 | 0.02 | 0.74 | 266850.68 | 7258.79 | 1.70 |
| 2025-05-13 | 2.75 | 2.72 | -0.01 | -0.37 | 181265.20 | 4948.44 | 1.15 |
| 2025-05-12 | 2.74 | 2.73 | 0.01 | 0.37 | 191130.80 | 5209.85 | 1.22 |
| 2025-05-09 | 2.76 | 2.72 | -0.04 | -1.45 | 219676.00 | 6015.93 | 1.40 |
| 2025-05-08 | 2.75 | 2.76 | 0.00 | 0.00 | 258965.84 | 7138.15 | 1.65 |
| 2025-05-07 | 2.77 | 2.76 | 0.05 | 1.85 | 521388.38 | 14599.42 | 3.32 |
| 2025-05-06 | 2.68 | 2.71 | 0.04 | 1.50 | 265991.96 | 7183.72 | 1.69 |
| 2025-04-30 | 2.67 | 2.67 | -0.03 | -1.11 | 341952.73 | 9189.43 | 2.18 |
| 2025-04-29 | 2.72 | 2.70 | -0.03 | -1.10 | 285740.12 | 7764.09 | 1.82 |
| 2025-04-28 | 2.88 | 2.73 | -0.20 | -6.83 | 658817.09 | 18352.49 | 4.19 |
| 2025-04-25 | 2.99 | 2.93 | -0.06 | -2.01 | 854682.36 | 25734.41 | 5.44 |
| 2025-04-24 | 2.92 | 2.99 | 0.06 | 2.05 | 619408.55 | 18435.94 | 3.94 |
| 2025-04-23 | 2.96 | 2.93 | -0.04 | -1.35 | 520837.63 | 15320.46 | 3.32 |
| 2025-04-22 | 2.95 | 2.97 | 0.00 | 0.00 | 663047.94 | 19760.86 | 4.22 |
| 2025-04-21 | 2.94 | 2.97 | -0.07 | -2.30 | 644307.31 | 18964.48 | 4.10 |
| 2025-04-18 | 2.83 | 3.04 | 0.19 | 6.67 | 1003901.07 | 29765.78 | 6.39 |
| 2025-04-17 | 2.77 | 2.85 | 0.04 | 1.42 | 548401.54 | 15714.08 | 3.49 |
| 2025-04-16 | 2.81 | 2.81 | -0.01 | -0.36 | 376640.65 | 10662.87 | 2.40 |
| 2025-04-15 | 2.76 | 2.82 | 0.06 | 2.17 | 587154.02 | 16486.44 | 3.74 |
| 2025-04-14 | 2.78 | 2.76 | -0.02 | -0.72 | 351423.36 | 9752.29 | 2.24 |
| 2025-04-11 | 2.76 | 2.78 | -0.01 | -0.36 | 292416.24 | 8136.52 | 1.86 |
| 2025-04-10 | 2.69 | 2.79 | 0.10 | 3.72 | 537957.36 | 14890.49 | 3.43 |
| 2025-04-09 | 2.60 | 2.69 | 0.06 | 2.28 | 474285.56 | 12451.89 | 3.02 |
| 2025-04-08 | 2.60 | 2.63 | 0.02 | 0.77 | 364325.22 | 9499.76 | 2.32 |
| 2025-04-07 | 2.79 | 2.61 | -0.29 | -10.00 | 403707.88 | 10706.68 | 2.57 |
| 2025-04-03 | 2.83 | 2.90 | 0.03 | 1.05 | 281269.46 | 8114.62 | 1.79 |
| 2025-04-02 | 2.85 | 2.87 | 0.00 | 0.00 | 286631.73 | 8254.17 | 1.83 |
| 2025-04-01 | 2.83 | 2.87 | 0.02 | 0.70 | 258352.16 | 7383.14 | 1.65 |
| 2025-03-31 | 2.90 | 2.85 | -0.07 | -2.40 | 397566.40 | 11448.15 | 2.53 |
| 2025-03-28 | 2.84 | 2.92 | 0.09 | 3.18 | 526087.26 | 15188.33 | 3.35 |
| 2025-03-27 | 2.85 | 2.83 | -0.03 | -1.05 | 174975.87 | 4950.87 | 1.11 |
| 2025-03-26 | 2.84 | 2.86 | 0.01 | 0.35 | 211033.41 | 6053.86 | 1.34 |
| 2025-03-25 | 2.82 | 2.85 | 0.02 | 0.71 | 194669.03 | 5510.65 | 1.24 |
| 2025-03-24 | 2.92 | 2.83 | -0.09 | -3.08 | 288912.34 | 8225.97 | 1.84 |
| 2025-03-21 | 2.93 | 2.92 | -0.01 | -0.34 | 225769.00 | 6591.35 | 1.44 |
| 2025-03-20 | 2.92 | 2.93 | 0.00 | 0.00 | 216848.93 | 6369.68 | 1.38 |
| 2025-03-19 | 2.95 | 2.93 | -0.04 | -1.35 | 215748.80 | 6330.15 | 1.37 |
| 2025-03-18 | 3.00 | 2.97 | -0.04 | -1.33 | 268152.27 | 7957.86 | 1.71 |
| 2025-03-17 | 2.97 | 3.01 | 0.04 | 1.35 | 464978.04 | 13984.91 | 2.96 |
| 2025-03-14 | 2.95 | 2.97 | 0.02 | 0.68 | 373733.56 | 11047.55 | 2.38 |
| 2025-03-13 | 2.94 | 2.95 | 0.02 | 0.68 | 362216.21 | 10596.86 | 2.31 |
| 2025-03-12 | 3.00 | 2.93 | -0.08 | -2.66 | 473963.77 | 13981.18 | 3.02 |
| 2025-03-11 | 2.96 | 3.01 | 0.00 | 0.00 | 510389.62 | 15189.35 | 3.25 |
| 2025-03-10 | 2.99 | 3.01 | 0.06 | 2.03 | 922146.58 | 28006.45 | 5.87 |
| 2025-03-07 | 2.91 | 2.95 | 0.05 | 1.72 | 1133298.99 | 33504.96 | 7.22 |
| 2025-03-06 | 2.88 | 2.90 | -0.07 | -2.36 | 1371070.49 | 39653.31 | 8.73 |
| 2025-03-05 | 2.70 | 2.97 | 0.27 | 10.00 | 1371682.39 | 39450.26 | 8.74 |
| 2025-03-04 | 2.70 | 2.70 | -0.01 | -0.37 | 185129.82 | 4981.50 | 1.18 |
| 2025-03-03 | 2.69 | 2.71 | 0.04 | 1.50 | 281524.00 | 7629.71 | 1.79 |
| 2025-02-28 | 2.73 | 2.67 | -0.07 | -2.56 | 320515.48 | 8693.31 | 2.04 |
| 2025-02-27 | 2.72 | 2.74 | 0.02 | 0.74 | 274977.76 | 7523.75 | 1.75 |
| 2025-02-26 | 2.67 | 2.72 | 0.05 | 1.87 | 306265.66 | 8309.67 | 1.95 |
| 2025-02-25 | 2.68 | 2.67 | -0.03 | -1.11 | 241230.80 | 6480.82 | 1.54 |
| 2025-02-24 | 2.65 | 2.70 | 0.04 | 1.50 | 285041.14 | 7691.16 | 1.82 |
日K线
周K线
月K线
