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
2025-12-16	14.91	14.46	-0.55	-3.66%	14.38	15.20	89361	13082	1.34%
2025-12-15	15.29	15.01	-0.28	-1.83%	14.98	15.47	95101	14478	1.43%
2025-12-12	15.04	15.29	0.25	1.66%	15.04	15.48	133756	20461	2.01%
2025-12-11	15.40	15.04	-0.14	-0.92%	15.00	15.86	104239	15902	1.57%
2025-12-10	14.95	15.18	0.18	1.20%	14.90	15.28	61505	9260	0.92%
2025-12-09	15.39	15.00	-0.36	-2.34%	14.95	15.39	79895	12076	1.20%
2025-12-08	14.80	15.36	0.56	3.78%	14.64	15.47	123278	18750	1.85%
2025-12-05	15.09	14.80	-0.29	-1.92%	14.75	15.10	63952	9480	0.96%
2025-12-04	14.98	15.09	0.01	0.07%	14.81	15.19	71518	10738	1.08%
2025-12-03	14.90	15.08	0.17	1.14%	14.90	15.59	93555	14241	1.41%
2025-12-02	15.58	14.91	-0.53	-3.43%	14.80	15.59	102897	15487	1.55%
2025-12-01	15.20	15.44	0.06	0.39%	15.07	15.57	161092	24659	2.42%
2025-11-28	14.01	15.38	1.43	10.25%	14.01	15.46	285112	42782	4.29%
2025-11-27	13.30	13.95	0.62	4.65%	13.30	14.05	87380	12013	1.31%
2025-11-26	13.48	13.33	-0.13	-0.97%	13.28	13.79	56492	7640	0.85%
2025-11-25	13.39	13.46	0.09	0.67%	13.33	13.65	56304	7591	0.85%
2025-11-24	13.15	13.37	0.30	2.30%	12.90	13.48	69719	9193	1.05%
2025-11-21	13.91	13.07	-0.90	-6.44%	13.07	14.06	106140	14286	1.60%
2025-11-20	14.12	13.97	-0.11	-0.78%	13.90	14.39	58982	8317	0.89%
2025-11-19	14.53	14.08	-0.48	-3.30%	14.00	14.55	81449	11553	1.22%
2025-11-18	14.87	14.56	-0.33	-2.22%	14.26	15.01	102030	14806	1.53%
2025-11-17	14.90	14.89	-0.15	-1.00%	14.75	15.16	113107	16915	1.70%
2025-11-14	14.98	15.04	0.14	0.94%	14.82	15.11	94390	14163	1.42%
2025-11-13	14.69	14.90	0.21	1.43%	14.56	15.15	134297	19983	2.02%
2025-11-12	14.50	14.69	0.18	1.24%	14.36	14.77	75740	11044	1.14%
2025-11-11	14.60	14.51	-0.11	-0.75%	14.44	14.85	140780	20664	2.12%
2025-11-10	13.95	14.62	0.74	5.33%	13.95	14.70	186673	27092	2.81%
2025-11-07	13.54	13.88	0.34	2.51%	13.53	14.10	125823	17432	1.89%
2025-11-06	13.26	13.54	0.29	2.19%	13.19	13.63	75884	10185	1.14%
2025-11-05	13.24	13.25	-0.07	-0.53%	13.20	13.46	51216	6816	0.77%
2025-11-04	13.60	13.32	-0.29	-2.13%	13.30	13.66	51773	6945	0.78%
2025-11-03	13.44	13.61	0.22	1.64%	13.29	13.62	54706	7384	0.82%
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%