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
2026-04-30	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%
2026-03-11	17.51	17.69	0.25	1.43%	17.51	18.16	172756	30838	2.64%
2026-03-10	17.19	17.44	0.46	2.71%	17.02	17.68	125292	21815	1.92%
2026-03-09	16.84	16.98	0.13	0.77%	16.12	17.14	156278	26004	2.39%
2026-03-06	15.96	16.85	0.83	5.18%	15.81	17.21	145507	24528	2.22%
2026-03-05	16.10	16.02	0.17	1.07%	15.90	16.48	86067	13914	1.32%
2026-03-04	15.36	15.85	0.32	2.06%	15.36	16.24	145531	23047	2.22%
2026-03-03	16.94	15.53	-1.47	-8.65%	15.41	17.00	214788	34402	3.28%
2026-03-02	17.00	17.00	-0.58	-3.30%	16.80	17.54	183046	31255	2.80%
2026-02-27	17.61	17.58	-0.02	-0.11%	17.38	17.78	96777	17041	1.48%
2026-02-26	17.81	17.60	-0.21	-1.18%	17.50	17.84	107235	18924	1.64%
2026-02-25	17.93	17.81	-0.08	-0.45%	17.75	18.23	101198	18150	1.55%
2026-02-24	18.32	17.89	-0.22	-1.21%	17.75	18.37	107161	19291	1.64%
2026-02-13	18.00	18.11	0.08	0.44%	17.70	18.40	186205	33808	2.85%
2026-02-12	16.68	18.03	1.44	8.68%	16.66	18.39	244765	43296	3.74%
2026-02-11	16.73	16.59	-0.13	-0.78%	16.29	16.89	96788	16096	1.48%
2026-02-10	17.25	16.72	-0.49	-2.85%	16.70	17.43	134245	22717	2.05%
2026-02-09	17.92	17.21	-0.54	-3.04%	17.11	18.10	166899	29053	2.55%
2026-02-06	17.71	17.75	-0.19	-1.06%	17.31	18.06	149268	26469	2.28%
2026-02-05	17.37	17.94	0.40	2.28%	17.24	18.18	207996	37313	3.18%
2026-02-04	18.00	17.54	-0.19	-1.07%	17.38	18.09	102598	18056	1.57%
2026-02-03	17.19	17.73	0.65	3.81%	16.91	17.86	145527	25430	2.22%
2026-02-02	17.34	17.08	-0.25	-1.44%	17.03	17.90	141164	24532	2.16%
2026-01-30	17.40	17.33	-0.20	-1.14%	16.68	17.70	138408	23725	2.12%
2026-01-29	18.38	17.53	-0.85	-4.62%	17.48	18.43	210314	37622	3.21%
2026-01-28	18.50	18.38	0.03	0.16%	18.00	18.78	163493	30031	2.50%
2026-01-27	17.97	18.35	0.18	0.99%	17.90	18.68	183649	33706	2.81%
2026-01-26	17.92	18.17	0.33	1.85%	17.80	18.45	212229	38532	3.24%