汽轮科技 (300277) - 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
2026-06-12	13.46	13.45	0.25	1.89%	13.20	13.65	258325	34779	3.36%
2026-06-11	13.38	13.20	-0.33	-2.44%	13.10	13.56	264209	35048	3.44%
2026-06-10	14.41	13.53	-1.11	-7.58%	13.38	14.50	446735	61171	5.82%
2026-06-09	14.60	14.64	0.22	1.53%	14.22	14.71	187843	27065	2.45%
2026-06-08	14.58	14.42	-0.65	-4.31%	14.20	15.06	257644	37581	3.36%
2026-06-05	15.49	15.07	-0.45	-2.90%	15.01	16.06	285413	44039	3.72%
2026-06-04	15.10	15.52	0.34	2.24%	14.97	15.90	314004	48622	4.09%
2026-06-03	15.53	15.18	-0.34	-2.19%	14.99	15.56	181125	27649	2.36%
2026-06-02	15.48	15.52	-0.11	-0.70%	14.80	15.77	287082	43949	3.74%
2026-06-01	15.41	15.63	0.23	1.49%	15.36	16.16	234196	36917	3.05%
2026-05-29	16.46	15.40	-1.06	-6.44%	15.27	16.54	338983	53346	4.42%
2026-05-28	16.50	16.46	0.06	0.37%	16.06	16.80	325663	53431	4.24%
2026-05-27	15.92	16.40	0.50	3.14%	15.86	17.35	492978	82164	6.42%
2026-05-26	16.19	15.90	-0.28	-1.73%	15.61	16.27	215849	34308	2.81%
2026-05-25	15.91	16.18	0.34	2.15%	15.55	16.45	296815	47538	3.87%
2026-05-22	15.86	15.84	0.16	1.02%	15.61	16.02	168678	26658	2.20%
2026-05-21	16.51	15.68	-0.81	-4.91%	15.67	16.78	228850	36936	2.98%
2026-05-20	16.46	16.49	-0.19	-1.14%	16.05	16.66	246363	40274	3.21%
2026-05-19	16.28	16.68	0.38	2.33%	15.81	16.78	359137	58619	4.68%
2026-05-18	16.88	16.30	-0.60	-3.55%	16.08	16.89	400028	65533	5.21%
2026-05-15	17.28	16.90	-0.29	-1.69%	16.74	17.45	213783	36491	2.78%
2026-05-14	18.41	17.19	-1.13	-6.17%	17.19	18.49	334508	58835	4.36%
2026-05-13	17.60	18.32	0.72	4.09%	17.51	18.78	374571	68729	4.88%
2026-05-12	18.10	17.60	-0.50	-2.76%	17.38	18.10	292246	51629	3.81%
2026-05-11	18.83	18.10	-0.65	-3.47%	18.00	19.12	402943	74091	5.25%
2026-05-08	18.75	18.75	-0.23	-1.21%	18.32	19.28	283731	53126	3.70%
2026-05-07	18.37	18.98	0.68	3.72%	18.18	19.14	320188	59575	4.17%
2026-05-06	18.01	18.30	0.33	1.84%	17.96	18.54	338215	62039	4.41%
2026-04-30	17.98	17.97	-0.06	-0.33%	17.95	18.49	246682	44807	3.21%
2026-04-29	17.71	18.03	0.07	0.39%	17.71	18.13	200801	36123	2.62%
2026-04-28	18.43	17.96	-0.57	-3.08%	17.86	18.52	284473	51263	3.71%
2026-04-27	19.58	18.53	-0.31	-1.65%	18.50	19.83	412477	78506	5.37%
2026-04-24	19.98	18.84	-1.21	-6.03%	18.81	20.20	387357	74220	5.05%
2026-04-23	21.01	20.05	0.38	1.93%	19.70	21.99	687938	141482	8.96%
2026-04-22	19.32	19.67	0.34	1.76%	19.07	19.80	283929	55300	3.70%
2026-04-21	19.48	19.33	-0.20	-1.02%	18.80	19.51	344547	65745	4.49%
2026-04-20	19.30	19.53	0.10	0.51%	18.87	19.84	261777	50846	3.41%
2026-04-17	19.90	19.43	-0.58	-2.90%	19.36	19.97	348128	68147	4.53%
2026-04-16	18.68	20.01	1.38	7.41%	18.68	20.33	582501	115040	7.59%
2026-04-15	19.00	18.63	-0.35	-1.84%	18.51	19.48	271740	51601	3.54%
2026-04-14	19.43	18.98	-0.23	-1.20%	18.73	19.59	293618	55849	3.82%
2026-04-13	19.40	19.21	-0.53	-2.68%	18.75	19.50	384052	73507	5.00%
2026-04-10	18.85	19.74	1.07	5.73%	18.85	20.77	603522	120530	7.86%
2026-04-09	18.55	18.67	-0.06	-0.32%	18.11	18.87	224899	41596	2.93%
2026-04-08	18.66	18.73	1.10	6.24%	18.46	19.31	329016	61929	4.29%
2026-04-07	17.85	17.63	-0.22	-1.23%	17.47	18.04	228644	40409	2.98%
2026-04-03	18.79	17.85	-0.59	-3.20%	17.74	18.80	250958	45296	3.27%
2026-04-02	19.16	18.44	-0.70	-3.66%	18.31	19.28	249012	46604	3.24%
2026-04-01	19.00	19.14	0.89	4.88%	18.77	19.60	432423	82960	5.63%
2026-03-31	18.90	18.25	-0.33	-1.78%	18.25	19.19	283375	52778	3.69%
2026-03-30	18.88	18.58	-0.66	-3.43%	18.33	19.00	298777	55519	3.89%
2026-03-27	18.86	19.24	0.03	0.16%	18.86	20.30	361550	70842	4.71%
2026-03-26	20.11	19.21	-0.37	-1.89%	19.04	20.20	345877	67196	4.51%
2026-03-25	19.71	19.58	0.48	2.51%	19.47	20.32	413180	82233	5.38%
2026-03-24	18.60	19.10	0.82	4.49%	18.23	19.10	389499	72798	5.07%
2026-03-23	18.77	18.28	-0.80	-4.19%	18.08	18.95	401229	74235	5.23%
2026-03-20	20.24	19.08	-0.78	-3.93%	19.01	20.63	411072	80989	5.35%
2026-03-19	20.39	19.86	-0.89	-4.29%	19.74	20.43	372592	74620	4.85%
2026-03-18	20.08	20.75	0.85	4.27%	19.84	20.88	426516	87008	5.56%
2026-03-17	20.59	19.90	-0.54	-2.64%	19.81	20.79	351562	71328	4.58%
2026-03-16	20.59	20.44	-0.17	-0.82%	19.76	20.70	472439	95612	6.16%
2026-03-13	21.17	20.61	-0.66	-3.10%	20.40	21.49	456435	95284	5.95%
2026-03-12	22.61	21.27	-1.49	-6.55%	21.07	22.65	578766	125288	7.54%
2026-03-11	23.56	22.76	-1.18	-4.93%	22.24	23.79	600125	136726	7.82%
2026-03-10	24.53	23.94	-0.27	-1.12%	23.56	24.78	453695	108780	5.91%
2026-03-09	23.76	24.21	-0.72	-2.89%	22.92	24.42	640534	151945	8.35%