通源石油 (300164) - 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
2026-04-30	13.50	13.48	0.26	1.97%	13.08	13.58	840744	112421	14.42%
2026-04-29	12.92	13.22	0.24	1.85%	12.92	13.30	658065	86737	11.28%
2026-04-28	12.94	12.98	-0.09	-0.69%	12.62	13.16	787125	101731	13.50%
2026-04-27	12.80	13.07	0.05	0.38%	12.75	13.22	803882	104942	13.78%
2026-04-24	13.48	13.02	-0.88	-6.33%	12.88	13.91	1306052	173301	22.39%
2026-04-23	13.65	13.90	0.31	2.28%	13.47	14.33	1672521	232906	28.68%
2026-04-22	13.78	13.59	-0.18	-1.31%	13.44	13.93	662420	89922	11.36%
2026-04-21	13.82	13.77	-0.09	-0.65%	13.48	13.93	691159	94380	11.85%
2026-04-20	13.59	13.86	0.29	2.14%	13.58	13.95	906488	124908	15.54%
2026-04-17	13.76	13.57	-0.07	-0.51%	13.25	13.81	749513	101130	12.85%
2026-04-16	13.78	13.64	-0.29	-2.08%	13.34	13.79	828319	112167	14.20%
2026-04-15	14.32	13.93	-0.65	-4.46%	13.87	14.42	1191161	168002	20.42%
2026-04-14	14.21	14.58	-0.51	-3.38%	14.21	14.64	1359106	196341	23.30%
2026-04-13	14.80	15.09	0.52	3.57%	14.05	15.38	1953425	287173	33.49%
2026-04-10	14.33	14.57	0.22	1.53%	14.05	14.73	1466127	210863	25.14%
2026-04-09	14.46	14.35	0.35	2.50%	13.97	14.73	1759163	251904	30.16%
2026-04-08	13.93	14.00	-1.72	-10.94%	13.60	14.45	1863436	262093	31.95%
2026-04-07	14.99	15.72	0.50	3.29%	14.35	15.77	1202399	184723	20.62%
2026-04-03	15.51	15.22	-0.50	-3.18%	14.89	15.72	1291307	196252	22.14%
2026-04-02	15.23	15.72	0.93	6.29%	15.23	16.18	1956854	307491	33.55%
2026-04-01	15.13	14.79	-0.52	-3.40%	14.66	15.48	1529587	230050	26.23%
2026-03-31	16.17	15.31	-1.21	-7.32%	15.28	16.30	1493449	233256	25.61%
2026-03-30	18.00	16.52	-0.71	-4.12%	16.50	18.18	1305718	225254	22.39%
2026-03-27	17.17	17.23	-0.27	-1.54%	16.77	17.60	1288060	221062	22.09%
2026-03-26	17.50	17.50	-0.09	-0.51%	16.50	18.50	1686320	293403	28.91%
2026-03-25	17.00	17.59	-1.32	-6.98%	16.51	18.20	1588050	275514	27.23%
2026-03-24	19.76	18.91	-1.18	-5.87%	18.80	19.86	1490926	285925	25.56%
2026-03-23	19.30	20.09	0.83	4.31%	18.96	20.55	1735366	342002	29.76%
2026-03-20	18.52	19.26	-1.19	-5.82%	18.52	19.65	1461549	278987	25.06%
2026-03-19	20.10	20.45	1.64	8.72%	19.67	20.75	2225300	449629	38.16%
2026-03-18	19.38	18.81	-1.67	-8.15%	18.74	19.89	1422469	273722	24.39%
2026-03-17	19.35	20.48	0.56	2.81%	18.45	20.70	1736614	338821	29.78%
2026-03-16	19.05	19.92	0.08	0.40%	19.05	20.81	1321729	265713	22.66%
2026-03-13	20.35	19.84	0.08	0.40%	18.72	20.87	1566628	309325	26.86%
2026-03-12	20.70	19.76	-0.07	-0.35%	19.44	21.78	1929991	394254	33.09%
2026-03-11	18.78	19.83	0.93	4.92%	18.01	20.36	1897532	362583	32.54%
2026-03-10	16.91	18.90	-2.24	-10.60%	16.91	20.77	2003687	367727	34.36%
2026-03-09	24.00	21.14	0.84	4.14%	21.00	24.00	2489438	566847	42.69%
2026-03-06	21.82	20.30	-2.11	-9.42%	20.23	22.34	1825494	386096	31.30%
2026-03-05	22.00	22.41	-2.15	-8.75%	21.22	25.96	2563787	599969	43.96%
2026-03-04	22.00	24.56	2.86	13.18%	17.77	25.80	3147220	682697	53.96%
2026-03-03	21.69	21.70	3.62	20.02%	20.60	21.70	1445065	308277	24.78%
2026-03-02	18.08	18.08	3.01	19.97%	17.60	18.08	798204	143966	13.69%
2026-02-27	14.81	15.07	0.26	1.76%	14.34	15.78	1701536	252768	29.18%
2026-02-26	14.37	14.81	0.13	0.89%	14.37	15.62	2068198	308999	35.46%
2026-02-25	12.98	14.68	1.86	14.51%	12.91	15.29	3014797	428247	51.69%
2026-02-24	11.76	12.82	2.14	20.04%	11.76	12.82	940857	118385	16.13%
2026-02-13	10.75	10.68	-0.23	-2.11%	10.50	10.84	956792	102411	16.41%
2026-02-12	11.51	10.91	-0.63	-5.46%	10.88	11.95	1432940	160137	24.57%
2026-02-11	11.47	11.54	-0.20	-1.70%	11.47	12.07	1410392	165529	24.18%
2026-02-10	11.96	11.74	-0.42	-3.45%	11.69	12.29	1484294	177154	25.45%
2026-02-09	12.41	12.16	-0.48	-3.80%	12.09	12.80	1907010	235468	32.70%
2026-02-06	11.44	12.64	1.12	9.72%	10.95	12.99	2292937	280312	39.32%
2026-02-05	12.02	11.52	-0.56	-4.64%	11.31	12.33	1700362	198348	29.16%
2026-02-04	12.45	12.08	0.08	0.67%	11.84	13.00	2408060	298856	41.29%
2026-02-03	11.70	12.00	0.95	8.60%	11.33	12.44	1957822	231919	33.57%
2026-02-02	10.30	11.05	-1.83	-14.21%	10.30	12.03	2407899	269823	41.29%
2026-01-30	13.32	12.88	-0.36	-2.72%	12.51	14.43	3227230	432016	55.34%
2026-01-29	12.14	13.24	2.21	20.04%	11.59	13.24	2787411	342094	47.79%
2026-01-28	9.64	11.03	1.84	20.02%	9.42	11.03	2678592	276054	45.93%
2026-01-27	8.61	9.19	0.26	2.91%	8.44	9.65	2295370	208953	39.36%
2026-01-26	8.01	8.93	1.03	13.04%	7.99	9.23	2267052	195824	38.87%