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 | 3.37 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 8.01 |
| 买入/元 | 3.37 |
| 卖出/元 | 3.38 |
| 昨收/元 | 3.12 |
| 今开/元 | 3.35 |
| 最高/元 | 3.39 |
| 最低/元 | 3.08 |
| 成交量/手 | 1458526.33 |
| 成交额/万 | 47540.21 |
| 股净值/元 | 135.89 |
| 市净率 | 0.99 |
| 总市值/万 | 529344.17 |
| 流通值/万 | 529165.16 |
| 换手率/% | 9.29 |
| 入市日期 | 1997-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.35 | 3.37 | 0.25 | 8.01 | 1458526.33 | 47540.21 | 9.29 |
| 2024-09-27 | 3.05 | 3.12 | 0.15 | 5.05 | 928026.81 | 28130.65 | 5.91 |
| 2024-09-26 | 2.75 | 2.97 | 0.21 | 7.61 | 773371.57 | 22316.93 | 4.93 |
| 2024-09-25 | 2.74 | 2.76 | 0.03 | 1.10 | 601595.31 | 17087.01 | 3.83 |
| 2024-09-24 | 2.76 | 2.73 | 0.04 | 1.49 | 388962.30 | 10599.18 | 2.48 |
| 2024-09-23 | 2.68 | 2.69 | -0.01 | -0.37 | 369963.26 | 9984.12 | 2.36 |
| 2024-09-20 | 2.60 | 2.70 | 0.07 | 2.66 | 530371.92 | 14169.31 | 3.38 |
| 2024-09-19 | 2.57 | 2.63 | 0.05 | 1.94 | 428608.12 | 11274.78 | 2.73 |
| 2024-09-18 | 2.52 | 2.58 | 0.06 | 2.38 | 314141.53 | 7940.02 | 2.00 |
| 2024-09-13 | 2.48 | 2.52 | 0.05 | 2.02 | 210675.79 | 5304.46 | 1.34 |
| 2024-09-12 | 2.45 | 2.47 | 0.01 | 0.41 | 120090.20 | 2977.26 | 0.76 |
| 2024-09-11 | 2.48 | 2.46 | -0.03 | -1.21 | 124512.00 | 3063.39 | 0.79 |
| 2024-09-10 | 2.54 | 2.49 | -0.04 | -1.58 | 164421.00 | 4093.15 | 1.05 |
| 2024-09-09 | 2.53 | 2.53 | 0.01 | 0.40 | 143278.13 | 3614.57 | 0.91 |
| 2024-09-06 | 2.57 | 2.52 | -0.06 | -2.33 | 225732.00 | 5756.02 | 1.44 |
| 2024-09-05 | 2.55 | 2.58 | 0.06 | 2.38 | 266571.36 | 6858.99 | 1.70 |
| 2024-09-04 | 2.54 | 2.52 | -0.03 | -1.18 | 216583.00 | 5536.99 | 1.38 |
| 2024-09-03 | 2.54 | 2.55 | 0.01 | 0.39 | 244994.48 | 6233.20 | 1.56 |
| 2024-09-02 | 2.56 | 2.54 | -0.02 | -0.78 | 370837.82 | 9479.86 | 2.36 |
| 2024-08-30 | 2.46 | 2.56 | 0.07 | 2.81 | 573389.43 | 14694.08 | 3.65 |
| 2024-08-29 | 2.45 | 2.49 | 0.04 | 1.63 | 290312.21 | 7151.00 | 1.85 |
| 2024-08-28 | 2.38 | 2.45 | 0.07 | 2.94 | 350416.51 | 8630.66 | 2.23 |
| 2024-08-27 | 2.42 | 2.38 | -0.04 | -1.65 | 130648.92 | 3117.79 | 0.83 |
| 2024-08-26 | 2.39 | 2.42 | 0.04 | 1.68 | 130778.60 | 3147.94 | 0.83 |
| 2024-08-23 | 2.36 | 2.38 | -0.02 | -0.83 | 147334.04 | 3493.96 | 0.94 |
| 2024-08-22 | 2.41 | 2.40 | -0.01 | -0.42 | 201339.52 | 4891.70 | 1.28 |
| 2024-08-21 | 2.40 | 2.41 | 0.00 | 0.00 | 118618.00 | 2851.40 | 0.76 |
| 2024-08-20 | 2.45 | 2.41 | -0.04 | -1.63 | 181992.00 | 4430.42 | 1.16 |
| 2024-08-19 | 2.48 | 2.45 | -0.05 | -2.00 | 201166.60 | 4976.55 | 1.28 |
| 2024-08-16 | 2.55 | 2.50 | -0.05 | -1.96 | 214744.00 | 5411.86 | 1.37 |
| 2024-08-15 | 2.50 | 2.55 | 0.05 | 2.00 | 226298.80 | 5710.51 | 1.44 |
| 2024-08-14 | 2.50 | 2.50 | 0.00 | 0.00 | 153110.80 | 3851.73 | 0.98 |
| 2024-08-13 | 2.49 | 2.50 | 0.00 | 0.00 | 155313.44 | 3867.63 | 0.99 |
| 2024-08-12 | 2.58 | 2.50 | -0.09 | -3.48 | 302274.36 | 7633.92 | 1.93 |
| 2024-08-09 | 2.53 | 2.59 | 0.04 | 1.57 | 491189.33 | 12849.56 | 3.13 |
| 2024-08-08 | 2.52 | 2.55 | 0.04 | 1.59 | 339781.74 | 8670.90 | 2.16 |
| 2024-08-07 | 2.53 | 2.51 | -0.03 | -1.18 | 170670.94 | 4282.17 | 1.09 |
| 2024-08-06 | 2.50 | 2.54 | 0.05 | 2.01 | 296875.04 | 7473.42 | 1.89 |
| 2024-08-05 | 2.51 | 2.49 | -0.03 | -1.19 | 289874.56 | 7308.32 | 1.85 |
| 2024-08-02 | 2.52 | 2.52 | -0.01 | -0.40 | 260639.09 | 6614.60 | 1.66 |
| 2024-08-01 | 2.55 | 2.53 | -0.02 | -0.78 | 283422.50 | 7163.19 | 1.81 |
| 2024-07-31 | 2.48 | 2.55 | 0.07 | 2.82 | 359237.30 | 8999.02 | 2.29 |
| 2024-07-30 | 2.40 | 2.48 | 0.07 | 2.91 | 321358.18 | 7883.28 | 2.05 |
| 2024-07-29 | 2.42 | 2.41 | 0.00 | 0.00 | 195532.01 | 4696.11 | 1.25 |
| 2024-07-26 | 2.40 | 2.41 | 0.02 | 0.84 | 251704.20 | 6069.98 | 1.60 |
| 2024-07-25 | 2.40 | 2.39 | -0.07 | -2.85 | 418323.01 | 10052.06 | 2.66 |
| 2024-07-24 | 2.51 | 2.46 | 0.03 | 1.24 | 635582.14 | 16120.45 | 4.05 |
| 2024-07-23 | 2.41 | 2.43 | 0.01 | 0.41 | 297052.36 | 7291.49 | 1.89 |
| 2024-07-22 | 2.41 | 2.42 | 0.00 | 0.00 | 171735.58 | 4140.24 | 1.09 |
| 2024-07-19 | 2.45 | 2.42 | -0.04 | -1.63 | 264772.39 | 6382.92 | 1.69 |
| 2024-07-18 | 2.45 | 2.46 | -0.02 | -0.81 | 250692.72 | 6119.25 | 1.60 |
| 2024-07-17 | 2.50 | 2.48 | 0.00 | 0.00 | 324658.11 | 8167.34 | 2.07 |
| 2024-07-16 | 2.47 | 2.48 | 0.01 | 0.41 | 355889.00 | 8847.07 | 2.27 |
| 2024-07-15 | 2.51 | 2.47 | -0.06 | -2.37 | 493433.12 | 12242.02 | 3.14 |
| 2024-07-12 | 2.49 | 2.53 | 0.04 | 1.61 | 920384.70 | 23757.71 | 5.86 |
| 2024-07-11 | 2.41 | 2.49 | 0.23 | 10.18 | 543178.73 | 13341.60 | 3.46 |
| 2024-07-10 | 2.28 | 2.26 | -0.04 | -1.74 | 145656.00 | 3310.70 | 0.93 |
| 2024-07-09 | 2.29 | 2.30 | 0.02 | 0.88 | 170999.56 | 3886.03 | 1.09 |
| 2024-07-08 | 2.35 | 2.28 | -0.09 | -3.80 | 176813.00 | 4064.83 | 1.13 |
| 2024-07-05 | 2.36 | 2.37 | 0.01 | 0.42 | 164774.00 | 3892.84 | 1.05 |
| 2024-07-04 | 2.47 | 2.36 | -0.11 | -4.45 | 238231.60 | 5720.13 | 1.52 |
| 2024-07-03 | 2.44 | 2.47 | 0.01 | 0.41 | 220194.66 | 5452.03 | 1.40 |
| 2024-07-02 | 2.40 | 2.46 | 0.04 | 1.65 | 354449.78 | 8708.74 | 2.26 |
| 2024-07-01 | 2.32 | 2.42 | 0.09 | 3.86 | 310136.69 | 7394.87 | 1.98 |
| 2024-06-28 | 2.32 | 2.33 | 0.00 | 0.00 | 168074.00 | 3922.32 | 1.07 |
| 2024-06-27 | 2.35 | 2.33 | -0.02 | -0.85 | 199341.96 | 4678.23 | 1.27 |
| 2024-06-26 | 2.31 | 2.35 | 0.02 | 0.86 | 186949.24 | 4324.62 | 1.19 |
| 2024-06-25 | 2.28 | 2.33 | 0.05 | 2.19 | 264996.66 | 6130.48 | 1.69 |
| 2024-06-24 | 2.32 | 2.28 | -0.07 | -2.98 | 198959.13 | 4555.81 | 1.27 |
| 2024-06-21 | 2.35 | 2.35 | 0.01 | 0.43 | 126153.94 | 2978.01 | 0.80 |
| 2024-06-20 | 2.41 | 2.35 | -0.07 | -2.89 | 173860.73 | 4125.76 | 1.11 |
| 2024-06-19 | 2.42 | 2.42 | 0.00 | 0.00 | 181931.96 | 4427.72 | 1.16 |
| 2024-06-18 | 2.44 | 2.42 | -0.01 | -0.41 | 151912.36 | 3695.70 | 0.97 |
| 2024-06-17 | 2.47 | 2.43 | -0.05 | -2.02 | 202074.30 | 4929.62 | 1.29 |
| 2024-06-14 | 2.41 | 2.48 | 0.06 | 2.48 | 335687.12 | 8273.05 | 2.14 |
| 2024-06-13 | 2.48 | 2.42 | -0.04 | -1.63 | 196481.88 | 4788.29 | 1.25 |
| 2024-06-12 | 2.43 | 2.46 | 0.02 | 0.82 | 160919.00 | 3952.41 | 1.02 |
| 2024-06-11 | 2.48 | 2.44 | -0.04 | -1.61 | 223296.06 | 5456.45 | 1.42 |
| 2024-06-07 | 2.44 | 2.48 | 0.06 | 2.48 | 307980.99 | 7591.83 | 1.96 |
| 2024-06-06 | 2.52 | 2.42 | -0.11 | -4.35 | 317676.54 | 7774.81 | 2.02 |
| 2024-06-05 | 2.63 | 2.53 | -0.12 | -4.53 | 344197.00 | 8813.27 | 2.19 |
| 2024-06-04 | 2.63 | 2.65 | 0.02 | 0.76 | 301531.66 | 7977.72 | 1.92 |
| 2024-06-03 | 2.69 | 2.63 | -0.07 | -2.59 | 231179.12 | 6105.04 | 1.47 |
| 2024-05-31 | 2.73 | 2.70 | -0.03 | -1.10 | 221241.12 | 5989.01 | 1.41 |
| 2024-05-30 | 2.75 | 2.73 | -0.03 | -1.09 | 271402.31 | 7418.96 | 1.73 |
| 2024-05-29 | 2.76 | 2.76 | -0.01 | -0.36 | 320650.24 | 8944.40 | 2.04 |
| 2024-05-28 | 2.84 | 2.77 | -0.04 | -1.42 | 403082.25 | 11138.15 | 2.57 |
| 2024-05-27 | 2.81 | 2.81 | 0.00 | 0.00 | 316625.01 | 8807.99 | 2.02 |
| 2024-05-24 | 2.86 | 2.81 | -0.08 | -2.77 | 433185.72 | 12291.52 | 2.76 |
| 2024-05-23 | 2.90 | 2.89 | -0.06 | -2.03 | 621770.92 | 17940.72 | 3.96 |
| 2024-05-22 | 2.94 | 2.95 | 0.02 | 0.68 | 895683.67 | 26830.31 | 5.70 |
| 2024-05-21 | 2.90 | 2.93 | 0.00 | 0.00 | 624553.86 | 18383.19 | 3.98 |
| 2024-05-20 | 3.00 | 2.93 | -0.17 | -5.48 | 978341.60 | 28884.07 | 6.23 |
| 2024-05-17 | 2.89 | 3.10 | 0.23 | 8.01 | 1315065.62 | 39067.91 | 8.38 |
| 2024-05-16 | 2.75 | 2.87 | 0.11 | 3.99 | 876866.66 | 25098.48 | 5.58 |
| 2024-05-15 | 2.70 | 2.76 | 0.05 | 1.85 | 608131.42 | 16822.10 | 3.87 |
| 2024-05-14 | 2.68 | 2.71 | 0.01 | 0.37 | 365626.54 | 9863.34 | 2.33 |
| 2024-05-13 | 2.73 | 2.70 | -0.05 | -1.82 | 493379.36 | 13391.19 | 3.14 |
| 2024-05-10 | 2.65 | 2.75 | 0.12 | 4.56 | 859513.08 | 23520.59 | 5.47 |
| 2024-05-09 | 2.63 | 2.63 | 0.02 | 0.77 | 300563.92 | 7941.15 | 1.91 |
日K线
周K线
月K线
