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
2026-08-04	13.85	14.01	0.41	3.01%	13.36	14.28	316540	44047	4.84%
2026-08-03	11.90	13.60	1.67	14.00%	11.76	13.64	489488	63526	7.48%
2026-07-31	12.37	11.93	-0.03	-0.25%	11.88	12.69	346891	42463	5.30%
2026-07-30	12.99	11.96	-1.16	-8.84%	11.96	13.10	370307	46061	5.66%
2026-07-29	13.84	13.12	-0.82	-5.88%	12.88	14.06	412264	54769	6.30%
2026-07-28	14.69	13.94	-1.30	-8.53%	13.74	15.18	439548	63488	6.72%
2026-07-27	17.92	15.24	-3.81	-20.00%	15.24	17.92	542333	84340	8.29%
2026-07-24	17.30	19.05	1.47	8.36%	17.12	19.25	471545	86225	7.21%
2026-07-23	17.31	17.58	0.29	1.68%	16.98	17.80	288946	50074	4.42%
2026-07-22	16.87	17.29	0.34	2.01%	16.50	17.49	324579	55284	4.96%
2026-07-21	15.03	16.95	1.95	13.00%	14.13	17.00	400428	62882	6.12%
2026-07-20	15.66	15.00	-0.26	-1.70%	14.39	16.60	389430	60452	5.95%
2026-07-17	17.80	15.26	-2.34	-13.30%	15.17	17.80	331109	53965	5.06%
2026-07-16	17.68	17.60	-0.13	-0.73%	17.28	18.25	238037	42078	3.64%
2026-07-15	18.31	17.73	-0.35	-1.94%	17.60	18.64	259603	46519	3.97%
2026-07-14	16.71	18.08	1.65	10.04%	16.26	18.23	379589	66208	5.80%
2026-07-13	17.75	16.43	-1.58	-8.77%	16.34	17.99	222776	38022	3.40%
2026-07-10	18.68	18.01	-0.30	-1.64%	17.94	19.31	253714	46863	3.88%
2026-07-09	18.30	18.35	0.14	0.77%	17.20	18.43	304651	54262	4.66%
2026-07-08	19.50	18.21	-1.72	-8.63%	18.00	19.93	451657	83997	6.90%
2026-07-07	20.42	19.93	-0.52	-2.54%	19.80	20.80	193296	38930	2.95%
2026-07-06	20.49	20.45	0.28	1.39%	19.88	21.21	326468	67209	4.99%
2026-07-03	20.39	20.17	-0.13	-0.64%	19.54	20.53	372030	74491	5.68%
2026-07-02	20.83	20.30	-0.53	-2.54%	20.03	21.18	352176	72674	5.38%
2026-07-01	20.48	20.83	0.11	0.53%	20.40	21.47	319531	66674	4.88%
2026-06-30	20.07	20.72	0.65	3.24%	19.70	20.77	330235	67247	5.05%
2026-06-29	19.12	20.07	1.29	6.87%	19.12	20.66	552076	110776	8.44%
2026-06-26	19.30	18.78	-0.13	-0.69%	18.57	20.73	598135	115834	9.14%
2026-06-25	17.88	18.91	1.20	6.78%	17.88	18.98	410058	76320	6.27%
2026-06-24	16.80	17.71	0.69	4.05%	16.80	18.11	333409	58822	5.10%
2026-06-23	17.00	17.02	0.04	0.24%	16.52	17.42	428049	72941	6.54%
2026-06-22	15.82	16.98	2.20	14.88%	15.40	17.00	657369	106438	10.05%
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%