通源石油（300164）历史行情

以下为通源石油近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.190	9.000	9.280	8.750	-0.310	-3.330%	82.93万	0.00亿	0.000%
2026-10-08	8.890	9.310	9.320	8.850	0.630	7.258%	116.33万	0.00亿	0.000%
2026-10-07	8.770	8.680	8.800	8.640	-0.090	-1.026%	3,883.84万	3.38亿	6.659%
2026-10-06	8.770	8.680	8.800	8.640	-0.090	-1.026%	3,883.84万	3.38亿	6.659%
2026-10-05	8.770	8.680	8.800	8.640	-0.090	-1.026%	3,883.84万	3.38亿	6.659%
2026-10-02	8.770	8.680	8.800	8.640	-0.090	-1.026%	3,883.84万	3.38亿	6.659%
2026-10-01	8.770	8.680	8.800	8.640	-0.090	-1.026%	3,883.84万	3.38亿	6.659%
2026-09-30	8.770	8.680	8.800	8.640	-0.090	-1.026%	38.84万	0.00亿	0.000%
2026-09-29	8.800	8.770	8.900	8.720	-0.120	-1.350%	42.62万	0.00亿	0.000%
2026-09-28	8.800	8.890	8.990	8.650	-0.060	-0.670%	57.56万	0.00亿	0.000%
2026-09-27	9.130	8.950	9.160	8.850	0.030	0.336%	5,607.60万	5.03亿	9.615%
2026-09-24	9.130	8.950	9.160	8.850	0.030	0.336%	56.08万	0.00亿	0.000%
2026-09-23	9.380	8.920	9.380	8.880	-0.550	-5.808%	80.01万	0.00亿	0.000%
2026-09-22	9.610	9.470	9.650	9.320	-0.110	-1.148%	61.19万	0.00亿	0.000%
2026-09-21	8.990	9.580	9.610	8.930	0.360	3.905%	93.81万	0.00亿	0.000%
2026-09-18	9.030	9.220	9.310	8.900	0.010	0.109%	79.68万	0.00亿	0.000%
2026-09-17	9.450	9.210	9.560	9.190	-0.580	-5.924%	97.78万	0.00亿	0.000%
2026-09-16	9.800	9.790	10.080	9.610	0.010	0.102%	81.15万	0.00亿	0.000%
2026-09-15	10.000	9.780	10.080	9.760	-0.530	-5.141%	91.66万	0.00亿	0.000%
2026-09-14	10.590	10.310	10.680	10.000	0.130	1.277%	104.15万	0.00亿	0.000%
2026-09-11	11.170	10.180	11.370	10.160	-0.460	-4.323%	152.98万	0.00亿	0.000%
2026-09-10	10.920	10.640	11.500	10.620	-0.420	-3.797%	142.92万	0.00亿	0.000%
2026-09-09	11.260	11.060	11.350	10.880	-0.220	-1.950%	117.68万	0.00亿	0.000%
2026-09-08	10.340	11.280	11.380	10.340	0.850	8.150%	147.22万	0.00亿	0.000%
2026-09-07	10.220	10.430	10.550	10.080	0.310	3.063%	89.97万	0.00亿	0.000%
2026-09-04	10.140	10.120	10.400	9.990	-0.010	-0.099%	94.54万	0.00亿	0.000%
2026-09-03	10.630	10.130	10.730	10.060	-0.620	-5.767%	147.97万	0.00亿	0.000%
2026-09-02	11.170	10.750	11.770	10.710	0.120	1.129%	203.96万	0.00亿	0.000%
2026-09-01	10.830	10.630	10.950	10.570	-0.090	-0.840%	98.40万	0.00亿	0.000%
2026-08-31	10.470	10.720	10.820	10.310	0.530	5.201%	129.41万	0.00亿	0.000%
2026-08-28	9.940	10.190	10.250	9.940	0.360	3.662%	72.21万	0.00亿	0.000%
2026-08-27	9.690	9.830	9.950	9.520	0.130	1.340%	84.33万	0.00亿	0.000%
2026-08-26	9.470	9.700	9.740	9.130	-0.150	-1.523%	108.52万	0.00亿	0.000%
2026-08-25	9.390	9.850	10.290	9.270	0.360	3.793%	133.46万	0.00亿	0.000%
2026-08-24	9.500	9.490	9.690	9.210	-0.730	-7.143%	123.79万	0.00亿	0.000%
2026-08-21	10.420	10.220	10.820	10.200	-0.200	-1.919%	136.42万	0.00亿	0.000%
2026-08-20	10.600	10.420	10.840	10.210	-0.540	-4.927%	140.37万	0.00亿	0.000%
2026-08-19	11.180	10.960	11.470	10.880	0.110	1.014%	178.66万	0.00亿	0.000%
2026-08-18	10.880	10.850	11.250	10.660	0.270	2.552%	146.50万	0.00亿	0.000%
2026-08-17	10.490	10.580	10.980	10.480	-0.120	-1.121%	128.30万	0.00亿	0.000%
2026-08-14	10.430	10.700	10.830	10.280	-0.170	-1.564%	123.79万	0.00亿	0.000%
2026-08-13	10.710	10.870	11.020	10.370	-0.230	-2.072%	156.54万	0.00亿	0.000%
2026-08-12	11.300	11.100	11.500	11.050	-0.560	-4.803%	170.64万	0.00亿	0.000%
2026-08-11	11.180	11.660	11.710	10.830	0.960	8.972%	223.70万	0.00亿	0.000%
2026-08-10	10.990	10.700	11.230	10.530	-0.090	-0.834%	134.51万	0.00亿	0.000%
2026-08-07	10.990	10.790	11.040	10.530	0.020	0.186%	141.83万	0.00亿	0.000%
2026-08-06	10.510	10.770	10.830	10.340	0.110	1.032%	155.15万	0.00亿	0.000%
2026-08-05	10.610	10.660	10.900	10.520	-0.600	-5.329%	168.78万	0.00亿	0.000%
2026-08-04	10.990	11.260	11.540	10.820	0.260	2.364%	146.13万	0.00亿	0.000%
2026-08-03	11.400	11.000	11.500	10.810	-0.930	-7.795%	138.60万	0.00亿	0.000%
2026-07-31	10.550	11.930	12.360	10.510	-0.010	-0.084%	198.34万	0.00亿	0.000%
2026-07-30	11.390	11.940	11.940	11.180	1.140	10.556%	191.06万	0.00亿	0.000%
2026-07-29	11.050	10.800	11.350	10.500	-0.010	-0.093%	175.16万	0.00亿	0.000%
2026-07-28	10.270	10.810	11.250	9.870	0.320	3.051%	206.93万	0.00亿	0.000%
2026-07-27	10.030	10.490	10.940	9.830	-1.450	-12.144%	201.54万	0.00亿	0.000%
2026-07-24	12.700	11.940	13.130	11.850	-0.550	-4.404%	209.69万	0.00亿	0.000%
2026-07-23	12.400	12.490	13.480	12.270	0.370	3.053%	216.09万	0.00亿	0.000%
2026-07-22	11.610	12.120	12.460	11.400	0.990	8.895%	221.85万	0.00亿	0.000%
2026-07-21	10.990	11.130	11.740	10.120	-1.070	-8.770%	210.51万	0.00亿	0.000%
2026-07-20	11.000	12.200	12.490	10.850	1.720	16.412%	229.77万	0.00亿	0.000%
2026-07-17	10.200	10.480	10.730	9.560	0.620	6.288%	205.30万	0.00亿	0.000%
2026-07-16	10.800	9.860	11.150	9.750	-0.970	-8.957%	181.55万	0.00亿	0.000%
2026-07-15	10.850	10.830	11.500	10.400	-0.550	-4.833%	234.36万	0.00亿	0.000%
2026-07-14	10.100	11.380	11.380	9.680	1.900	20.042%	256.47万	0.00亿	0.000%
2026-07-13	9.070	9.480	9.660	8.670	0.620	6.998%	244.72万	0.00亿	0.000%
2026-07-10	8.450	8.860	9.030	8.220	-0.320	-3.486%	186.03万	0.00亿	0.000%
2026-07-09	8.510	9.180	9.760	8.510	1.050	12.915%	262.63万	0.00亿	0.000%
2026-07-08	7.970	8.130	8.640	7.750	0.560	7.398%	175.57万	0.00亿	0.000%
2026-07-07	7.790	7.570	7.810	7.530	-0.210	-2.699%	41.95万	0.00亿	0.000%
2026-07-06	8.050	7.780	8.110	7.770	-0.230	-2.871%	39.36万	0.00亿	0.000%
2026-07-03	8.190	8.010	8.200	7.900	-0.030	-0.373%	35.69万	0.00亿	0.000%
2026-07-02	8.010	8.040	8.330	7.970	-0.100	-1.229%	42.18万	0.00亿	0.000%
2026-07-01	8.040	8.140	8.220	7.940	0.140	1.750%	39.99万	0.00亿	0.000%
2026-06-30	7.910	8.000	8.090	7.820	0.040	0.503%	37.65万	0.00亿	0.000%
2026-06-29	8.120	7.960	8.380	7.830	-0.070	-0.872%	48.76万	0.00亿	0.000%
2026-06-26	8.480	8.030	8.490	7.950	-0.330	-3.947%	41.84万	0.00亿	0.000%
2026-06-25	8.450	8.360	8.540	8.270	-0.210	-2.450%	42.81万	0.00亿	0.000%
2026-06-24	8.600	8.570	8.670	8.410	-0.130	-1.494%	51.40万	0.00亿	0.000%
2026-06-23	8.900	8.700	8.970	8.630	-0.340	-3.761%	61.97万	0.00亿	0.000%
2026-06-22	8.990	9.040	9.180	8.780	0.080	0.893%	57.65万	0.00亿	0.000%
2026-06-18	8.890	8.960	9.130	8.720	0.020	0.224%	47.66万	0.00亿	0.000%
2026-06-17	8.970	8.940	9.060	8.790	-0.140	-1.542%	52.41万	0.00亿	0.000%
2026-06-16	9.100	9.080	9.170	8.860	-0.010	-0.110%	54.35万	0.00亿	0.000%
2026-06-15	8.960	9.090	9.180	8.760	-0.070	-0.764%	95.09万	0.00亿	0.000%
2026-06-12	8.650	9.160	9.320	8.560	-0.030	-0.326%	131.38万	0.00亿	0.000%
2026-06-11	9.500	9.190	9.710	9.170	0.190	2.111%	137.56万	0.00亿	0.000%
2026-06-10	9.330	9.000	9.460	8.930	-0.010	-0.111%	96.26万	0.00亿	0.000%
2026-06-09	9.480	9.010	9.600	8.880	-0.950	-9.538%	120.88万	0.00亿	0.000%
2026-06-08	9.700	9.960	10.600	9.700	0.450	4.732%	143.17万	0.00亿	0.000%
2026-06-05	9.590	9.510	9.670	9.290	-0.150	-1.553%	72.04万	0.00亿	0.000%
2026-06-04	10.400	9.660	10.470	9.580	-1.100	-10.223%	105.29万	0.00亿	0.000%
2026-06-03	9.980	10.760	10.880	9.820	0.950	9.684%	115.72万	0.00亿	0.000%
2026-06-02	10.330	9.810	10.390	9.680	-0.290	-2.871%	56.32万	0.00亿	0.000%
2026-06-01	10.030	10.100	10.200	9.900	0.180	1.815%	45.41万	0.00亿	0.000%
2026-05-29	10.020	9.920	10.160	9.840	-0.430	-4.155%	56.16万	0.00亿	0.000%
2026-05-28	9.990	10.350	10.490	9.840	0.350	3.500%	74.71万	0.00亿	0.000%
2026-05-27	10.300	10.000	10.450	9.910	-0.430	-4.123%	66.48万	0.00亿	0.000%
2026-05-26	10.580	10.430	10.640	10.240	-0.180	-1.697%	65.19万	0.00亿	0.000%
2026-05-25	11.120	10.610	11.220	10.560	-1.160	-9.856%	84.94万	0.00亿	0.000%
2026-05-22	11.610	11.770	11.880	11.480	0.070	0.598%	68.30万	0.00亿	0.000%
2026-05-21	12.650	11.700	12.720	11.670	-1.300	-10.000%	117.20万	0.00亿	0.000%
2026-05-20	13.190	13.000	14.130	12.970	0.080	0.619%	128.94万	0.00亿	0.000%
2026-05-19	13.330	12.920	13.480	12.740	-0.570	-4.225%	102.41万	0.00亿	0.000%
2026-05-18	12.640	13.490	14.100	12.460	1.160	9.408%	162.94万	0.00亿	0.000%
2026-05-15	12.200	12.330	12.480	11.970	0.080	0.653%	52.55万	0.00亿	0.000%
2026-05-14	12.460	12.250	12.570	12.180	-0.230	-1.843%	53.60万	0.00亿	0.000%
2026-05-13	12.800	12.480	12.970	12.430	-0.220	-1.732%	54.07万	0.00亿	0.000%
2026-05-12	13.120	12.700	13.290	12.610	-0.380	-2.905%	55.94万	0.00亿	0.000%
2026-05-11	13.580	13.080	13.680	13.040	-0.150	-1.134%	70.78万	0.00亿	0.000%
2026-05-08	12.950	13.230	13.340	12.850	0.430	3.359%	80.71万	0.00亿	0.000%
2026-05-07	13.100	12.800	13.140	12.670	-0.390	-2.957%	74.31万	0.00亿	0.000%
2026-05-06	12.980	13.190	13.210	12.800	-0.290	-2.151%	74.93万	0.00亿	0.000%
2026-04-30	13.500	13.480	13.580	13.080	0.260	1.967%	84.07万	0.00亿	0.000%
2026-04-29	12.920	13.220	13.300	12.920	0.240	1.849%	65.81万	0.00亿	0.000%
2026-04-28	12.940	12.980	13.160	12.620	-0.090	-0.689%	78.71万	0.00亿	0.000%
2026-04-27	12.800	13.070	13.220	12.750	0.050	0.384%	80.39万	0.00亿	0.000%
2026-04-24	13.480	13.020	13.910	12.880	-0.880	-6.331%	130.61万	0.00亿	0.000%
2026-04-23	13.650	13.900	14.330	13.470	0.310	2.281%	167.25万	0.00亿	0.000%
2026-04-22	13.780	13.590	13.930	13.440	-0.180	-1.307%	66.24万	0.00亿	0.000%
2026-04-21	13.820	13.770	13.930	13.480	-0.090	-0.649%	69.12万	0.00亿	0.000%
2026-04-20	13.590	13.860	13.950	13.580	0.290	2.137%	90.65万	0.00亿	0.000%
2026-04-17	13.760	13.570	13.810	13.250	-0.070	-0.513%	74.95万	0.00亿	0.000%
2026-04-16	13.780	13.640	13.790	13.340	-0.290	-2.082%	82.83万	0.00亿	0.000%
2026-04-15	14.320	13.930	14.420	13.870	-0.650	-4.458%	119.12万	0.00亿	0.000%
2026-04-14	14.210	14.580	14.640	14.210	-0.510	-3.380%	135.91万	0.00亿	0.000%
2026-04-13	14.800	15.090	15.380	14.050	0.000	0.000%	195.34万	0.00亿	0.000%
2026-04-10	14.330	14.570	14.730	14.050	0.000	0.000%	146.61万	0.00亿	0.000%
2026-04-09	14.460	14.350	14.730	13.970	0.000	0.000%	175.92万	0.00亿	0.000%
2026-04-08	13.930	14.000	14.450	13.600	0.000	0.000%	186.34万	0.00亿	0.000%
2026-04-07	14.990	15.720	15.770	14.350	0.000	0.000%	120.24万	0.00亿	0.000%
2026-04-03	15.510	15.220	15.720	14.890	0.000	0.000%	129.13万	0.00亿	0.000%
2026-04-02	15.230	15.720	16.180	15.230	0.000	0.000%	195.69万	0.00亿	0.000%
2026-04-01	15.130	14.790	15.480	14.660	0.000	0.000%	152.96万	0.00亿	0.000%