武汉天源 (301127) - 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
2025-10-31	13.28	13.39	0.08	0.60%	13.25	13.51	47041	6301	0.71%
2025-10-30	13.30	13.31	-0.14	-1.04%	13.19	13.58	69072	9222	1.04%
2025-10-29	13.42	13.45	0.03	0.22%	13.28	13.49	47013	6299	0.71%
2025-10-28	13.46	13.42	-0.03	-0.22%	13.36	13.70	60522	8176	0.91%
2025-10-27	13.68	13.45	-0.25	-1.82%	13.42	13.79	73104	9880	1.10%
2025-10-24	13.82	13.70	-0.16	-1.15%	13.60	13.90	59469	8152	0.89%
2025-10-23	13.35	13.86	0.51	3.82%	13.28	13.95	131454	18015	1.98%
2025-10-22	13.57	13.35	-0.14	-1.04%	13.28	13.77	57249	7691	0.86%
2025-10-21	13.23	13.49	0.32	2.43%	13.09	13.65	68765	9177	1.03%
2025-10-20	13.03	13.17	0.27	2.09%	12.95	13.27	48326	6335	0.73%
2025-10-17	13.16	12.90	-0.27	-2.05%	12.87	13.24	69519	9050	1.04%
2025-10-16	13.33	13.17	-0.20	-1.50%	13.16	13.48	55555	7383	0.84%
2025-10-15	13.03	13.37	0.31	2.37%	12.93	13.38	64137	8450	0.96%
2025-10-14	13.26	13.06	-0.11	-0.84%	13.01	13.44	64419	8511	0.97%
2025-10-13	13.00	13.17	-0.25	-1.86%	12.72	13.23	66049	8643	0.99%
2025-10-10	13.38	13.42	0.01	0.07%	13.35	13.73	62251	8433	0.94%
2025-10-09	13.46	13.41	-0.05	-0.37%	13.35	13.59	48192	6469	0.72%
2025-09-30	13.62	13.46	-0.16	-1.17%	13.42	13.64	58355	7872	0.88%
2025-09-29	13.38	13.62	0.14	1.04%	13.38	14.07	97311	13363	1.46%
2025-09-26	13.50	13.48	-0.07	-0.52%	13.30	13.66	60985	8216	0.92%
2025-09-25	13.72	13.55	-0.17	-1.24%	13.51	13.85	63644	8695	0.96%
2025-09-24	13.77	13.72	-0.07	-0.51%	13.63	13.93	78027	10768	1.17%
2025-09-23	13.16	13.79	0.63	4.79%	13.12	13.79	138839	18726	2.09%
2025-09-22	13.00	13.16	0.25	1.94%	12.97	13.45	95636	12597	1.44%
2025-09-19	13.26	12.91	-0.28	-2.12%	12.76	13.26	88979	11496	1.34%
2025-09-18	13.78	13.19	-0.50	-3.65%	13.12	13.78	161644	21688	2.43%
2025-09-17	14.00	13.69	-0.35	-2.49%	13.65	14.05	98072	13517	1.47%
2025-09-16	13.90	14.04	0.16	1.15%	13.75	14.13	89029	12475	1.34%
2025-09-15	13.68	13.88	0.20	1.46%	13.68	14.25	142023	19907	2.14%
2025-09-12	13.85	13.68	-0.17	-1.23%	13.65	13.94	63782	8748	0.96%
2025-09-11	13.68	13.85	0.17	1.24%	13.45	14.04	102741	14093	1.54%
2025-09-10	13.81	13.68	-0.18	-1.30%	13.60	13.89	65652	9009	0.99%
2025-09-09	13.80	13.86	0.00	0.00%	13.59	14.09	94349	13020	1.42%
2025-09-08	13.80	13.86	0.10	0.73%	13.57	13.95	83727	11473	1.26%
2025-09-05	13.59	13.76	0.19	1.40%	13.44	13.92	80397	11016	1.21%
2025-09-04	13.46	13.57	0.11	0.82%	13.43	14.24	130306	18062	1.96%
2025-09-03	14.10	13.46	-0.30	-2.18%	13.40	14.10	68931	9434	1.04%
2025-09-02	14.27	13.76	-0.54	-3.78%	13.61	14.32	123690	17116	1.86%
2025-09-01	14.52	14.30	-0.22	-1.52%	14.24	14.52	77292	11075	1.16%
2025-08-29	14.44	14.52	0.07	0.48%	14.18	14.74	96439	13939	1.45%
2025-08-28	14.67	14.45	-0.22	-1.50%	14.24	14.88	109076	15864	1.64%
2025-08-27	15.24	14.67	-0.81	-5.23%	14.67	15.40	146141	21949	2.20%
2025-08-26	15.89	15.48	-0.24	-1.53%	15.43	15.89	101276	15768	1.52%
2025-08-25	15.30	15.72	0.43	2.81%	15.30	15.90	181769	28544	2.73%
2025-08-22	15.28	15.29	0.00	0.00%	15.13	15.34	92107	14031	1.38%
2025-08-21	15.38	15.29	-0.08	-0.52%	15.19	15.53	92439	14174	1.39%
2025-08-20	14.96	15.37	0.35	2.33%	14.81	15.37	137221	20809	2.06%
2025-08-19	14.70	15.02	0.33	2.25%	14.70	15.32	191811	28918	2.88%
2025-08-18	14.85	14.69	-0.12	-0.81%	14.45	14.92	136733	19998	2.05%
2025-08-15	14.80	14.81	0.03	0.20%	14.55	14.94	111218	16387	1.67%
2025-08-14	15.14	14.78	-0.36	-2.38%	14.75	15.18	79734	11915	1.20%
2025-08-13	15.24	15.14	-0.10	-0.66%	14.90	15.24	97314	14629	1.46%
2025-08-12	15.29	15.24	-0.06	-0.39%	15.17	15.40	52965	8078	0.80%
2025-08-11	15.18	15.30	0.16	1.06%	15.10	15.54	80945	12409	1.22%
2025-08-08	15.17	15.14	-0.03	-0.20%	15.06	15.24	51529	7797	0.77%
2025-08-07	15.49	15.17	-0.33	-2.13%	15.10	15.58	85312	13026	1.28%
2025-08-06	15.49	15.50	0.01	0.06%	15.39	15.55	46205	7153	0.69%
2025-08-05	15.62	15.49	0.00	0.00%	15.43	15.66	53262	8278	0.80%
2025-08-04	15.16	15.49	0.33	2.18%	15.09	15.53	70044	10753	1.05%
2025-08-01	15.13	15.16	0.05	0.33%	15.02	15.25	35075	5308	0.53%
2025-07-31	15.23	15.11	-0.09	-0.59%	14.94	15.25	58922	8903	0.89%
2025-07-30	15.40	15.20	-0.25	-1.62%	15.12	15.42	62113	9462	0.93%
2025-07-29	15.50	15.45	-0.11	-0.71%	15.40	15.69	72130	11196	1.08%
2025-07-28	15.24	15.56	0.31	2.03%	15.17	15.65	92588	14341	1.39%
2025-07-25	15.45	15.25	0.03	0.20%	15.18	15.67	69350	10645	1.04%
2025-07-24	15.38	15.22	-0.23	-1.49%	15.17	15.50	90546	13805	1.37%