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
2026-07-31	11.34	11.61	0.39	3.48%	11.34	11.94	197584	23109	2.58%
2026-07-30	11.46	11.22	-0.37	-3.19%	11.17	11.73	160346	18261	2.09%
2026-07-29	11.39	11.59	0.19	1.67%	11.15	11.67	133253	15225	1.74%
2026-07-28	11.54	11.40	-0.28	-2.40%	11.35	11.68	132680	15235	1.73%
2026-07-27	11.15	11.68	0.42	3.73%	11.07	11.71	141646	16327	1.85%
2026-07-24	11.50	11.26	-0.56	-4.74%	11.26	11.74	134756	15448	1.76%
2026-07-23	11.51	11.82	0.41	3.59%	11.51	12.18	187126	22025	2.44%
2026-07-22	11.84	11.41	-0.47	-3.96%	11.35	11.90	166300	19274	2.17%
2026-07-21	11.54	11.88	0.33	2.86%	11.13	11.93	226681	26350	2.96%
2026-07-20	12.00	11.55	-0.20	-1.70%	11.35	12.18	229480	26945	3.00%
2026-07-17	12.60	11.75	-0.85	-6.75%	11.70	12.60	234974	28353	3.07%
2026-07-16	12.69	12.60	-0.21	-1.64%	12.53	13.09	133851	17061	1.75%
2026-07-15	13.16	12.81	-0.33	-2.51%	12.76	13.24	121292	15709	1.58%
2026-07-14	12.96	13.14	0.10	0.77%	12.51	13.16	176740	22796	2.31%
2026-07-13	13.80	13.04	-0.87	-6.25%	12.93	13.94	216355	28716	2.83%
2026-07-10	13.69	13.91	0.14	1.02%	13.60	14.39	230530	32313	3.01%
2026-07-09	13.95	13.77	-0.07	-0.51%	13.40	14.00	181521	24880	2.37%
2026-07-08	14.74	13.84	-0.91	-6.17%	13.81	14.78	240180	33868	3.14%
2026-07-07	14.73	14.75	0.06	0.41%	14.23	14.96	229012	33546	2.99%
2026-07-06	14.85	14.69	-0.12	-0.81%	14.65	15.98	322818	49285	4.22%
2026-07-03	14.87	14.81	0.11	0.75%	14.53	15.02	224883	33391	2.94%
2026-07-02	15.19	14.70	-0.80	-5.16%	14.63	15.38	293467	44142	3.83%
2026-07-01	15.06	15.50	0.48	3.20%	15.06	15.96	365139	56972	4.77%
2026-06-30	14.70	15.04	0.33	2.24%	14.49	15.10	253044	37725	3.31%
2026-06-29	14.73	14.71	-0.19	-1.28%	14.15	14.90	327648	47507	4.28%
2026-06-26	14.81	14.90	-0.08	-0.53%	14.70	15.65	377812	57697	4.94%
2026-06-25	14.69	14.98	0.24	1.63%	14.67	15.57	362062	54604	4.73%
2026-06-24	14.71	14.74	-0.17	-1.14%	14.49	14.98	177745	26212	2.32%
2026-06-23	14.94	14.91	0.05	0.34%	14.69	15.35	293809	44159	3.84%
2026-06-22	14.70	14.86	0.16	1.09%	14.35	14.88	242741	35458	3.17%
2026-06-18	14.71	14.70	-0.02	-0.14%	14.60	15.13	250471	37110	3.26%
2026-06-17	14.86	14.72	-0.20	-1.34%	14.48	15.01	304668	44810	3.97%
2026-06-16	14.22	14.92	0.71	5.00%	13.96	14.97	493072	72355	6.42%
2026-06-15	13.65	14.21	0.76	5.65%	13.64	14.56	322005	45479	4.19%
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%