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
2026-06-18	13.27	14.78	1.55	11.72%	13.27	14.88	368916	52372	5.64%
2026-06-17	12.47	13.23	0.70	5.59%	12.47	13.39	176110	23013	2.69%
2026-06-16	12.69	12.53	-0.28	-2.19%	12.17	12.73	151175	18740	2.31%
2026-06-15	12.39	12.81	0.56	4.57%	12.15	12.86	114848	14531	1.76%
2026-06-12	12.62	12.25	-0.02	-0.16%	12.15	12.73	109666	13613	1.68%
2026-06-11	12.78	12.27	-0.61	-4.74%	12.11	13.16	136769	16996	2.09%
2026-06-10	13.28	12.88	-0.63	-4.66%	12.66	13.44	140597	18105	2.15%
2026-06-09	13.09	13.51	0.43	3.29%	12.85	13.76	159202	21345	2.43%
2026-06-08	13.00	13.08	-0.41	-3.04%	12.75	13.63	137615	18040	2.10%
2026-06-05	13.80	13.49	-0.32	-2.32%	13.39	13.88	127030	17255	1.94%
2026-06-04	14.04	13.81	-0.31	-2.20%	13.71	14.19	123966	17242	1.89%
2026-06-03	13.46	14.12	0.74	5.53%	13.34	14.20	204353	28288	3.12%
2026-06-02	14.25	13.38	-0.87	-6.11%	13.34	14.30	142833	19557	2.18%
2026-06-01	14.00	14.25	0.35	2.52%	13.90	14.65	143952	20662	2.20%
2026-05-29	14.78	13.90	-0.77	-5.25%	13.75	14.90	148407	20963	2.27%
2026-05-28	14.73	14.67	-0.17	-1.15%	14.27	15.06	124997	18315	1.91%
2026-05-27	15.56	14.84	-0.58	-3.76%	14.76	15.79	178785	27114	2.73%
2026-05-26	15.06	15.42	0.26	1.72%	15.01	15.92	254402	39217	3.89%
2026-05-25	14.68	15.16	0.83	5.79%	14.68	15.35	282808	42637	4.32%
2026-05-22	13.48	14.33	0.96	7.18%	13.37	14.76	280591	39726	4.29%
2026-05-21	13.36	13.37	0.10	0.75%	13.31	14.14	202306	27894	3.09%
2026-05-20	13.10	13.27	0.18	1.38%	12.88	13.55	120358	15857	1.84%
2026-05-19	13.35	13.09	-0.28	-2.09%	12.95	13.40	102833	13486	1.57%
2026-05-18	13.48	13.37	-0.08	-0.59%	13.23	13.62	79583	10693	1.22%
2026-05-15	13.46	13.45	0.07	0.52%	13.35	13.78	96448	13004	1.47%
2026-05-14	14.28	13.38	-0.86	-6.04%	13.37	14.30	168780	23122	2.58%
2026-05-13	13.76	14.24	0.48	3.49%	13.60	14.65	159039	22504	2.43%
2026-05-12	13.98	13.76	-0.17	-1.22%	13.75	14.23	120412	16750	1.84%
2026-05-11	14.75	13.93	-0.65	-4.46%	13.86	14.75	197949	28069	3.03%
2026-05-08	14.34	14.58	0.29	2.03%	14.01	14.75	119029	17165	1.82%
2026-05-07	14.18	14.29	0.12	0.85%	14.00	14.56	103671	14848	1.58%
2026-05-06	13.86	14.17	0.45	3.28%	13.51	14.45	180329	25427	2.76%
2026-04-30	13.95	13.72	-0.23	-1.65%	13.60	14.07	116801	16052	1.79%
2026-04-29	14.21	13.95	-0.16	-1.13%	13.95	14.35	103582	14638	1.58%
2026-04-28	14.82	14.11	-0.79	-5.30%	13.90	14.99	168890	23968	2.58%
2026-04-27	14.66	14.90	0.21	1.43%	14.51	15.07	114499	17003	1.75%
2026-04-24	15.11	14.69	-0.52	-3.42%	14.66	15.23	102585	15241	1.57%
2026-04-23	15.71	15.21	-0.57	-3.61%	14.98	15.78	136798	20894	2.09%
2026-04-22	16.09	15.78	-0.29	-1.80%	15.60	16.20	102757	16220	1.57%
2026-04-21	16.18	16.07	-0.08	-0.50%	15.87	16.35	96320	15489	1.47%
2026-04-20	16.24	16.15	0.06	0.37%	16.12	16.55	112040	18305	1.71%
2026-04-17	16.48	16.09	-0.38	-2.31%	16.04	16.60	84680	13782	1.29%
2026-04-16	16.52	16.47	0.00	0.00%	16.33	16.62	69661	11478	1.06%
2026-04-15	16.63	16.47	-0.02	-0.12%	16.39	16.69	71104	11745	1.09%
2026-04-14	16.25	16.49	0.45	2.81%	16.02	16.78	118497	19458	1.81%
2026-04-13	16.29	16.04	-0.29	-1.78%	15.99	16.56	98530	15953	1.51%
2026-04-10	16.65	16.33	-0.22	-1.33%	16.31	16.78	68324	11267	1.04%
2026-04-09	17.15	16.55	-0.57	-3.33%	16.51	17.15	106081	17697	1.62%
2026-04-08	16.62	17.12	0.83	5.10%	16.61	17.35	158536	27213	2.42%
2026-04-07	15.45	16.29	0.92	5.99%	15.45	16.30	106392	17085	1.63%
2026-04-03	15.69	15.37	-0.27	-1.73%	15.21	15.77	67227	10344	1.03%
2026-04-02	15.74	15.64	-0.21	-1.32%	15.53	15.90	56827	8914	0.87%
2026-04-01	15.90	15.85	0.30	1.93%	15.64	16.16	85979	13625	1.31%
2026-03-31	15.82	15.55	-0.28	-1.77%	15.48	15.91	83273	13044	1.27%
2026-03-30	15.80	15.83	-0.25	-1.55%	15.54	15.94	94280	14842	1.44%
2026-03-27	15.81	16.08	-0.01	-0.06%	15.71	16.19	70201	11208	1.07%
2026-03-26	16.79	16.09	-0.58	-3.48%	15.94	16.79	92839	15092	1.42%
2026-03-25	16.00	16.67	0.65	4.06%	16.00	17.07	140555	23477	2.15%
2026-03-24	15.78	16.02	0.49	3.16%	15.31	16.15	132101	20758	2.02%
2026-03-23	16.50	15.53	-1.28	-7.61%	15.31	16.67	154444	24660	2.36%
2026-03-20	17.31	16.81	-0.32	-1.87%	16.66	17.38	123463	20883	1.89%
2026-03-19	17.50	17.13	-0.47	-2.67%	17.01	17.79	141705	24638	2.17%
2026-03-18	17.50	17.60	0.09	0.51%	17.40	17.78	76522	13475	1.17%
2026-03-17	17.66	17.51	-0.09	-0.51%	17.42	18.08	132464	23481	2.02%
2026-03-16	17.15	17.60	0.33	1.91%	17.14	17.70	119659	20930	1.83%
2026-03-13	17.41	17.27	-0.14	-0.80%	17.11	17.48	95275	16499	1.46%
2026-03-12	17.70	17.41	-0.28	-1.58%	17.28	17.87	94147	16432	1.44%