汽轮科技（300277）历史行情

以下为汽轮科技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	12.950	13.260	13.280	12.300	0.310	2.394%	3,016.33万	3.86亿	3.941%
2026-10-08	12.780	12.950	13.430	12.700	0.200	1.569%	23.20万	0.00亿	0.000%
2026-10-07	12.710	12.750	12.880	12.590	0.130	1.030%	1,263.96万	1.61亿	1.651%
2026-10-06	12.710	12.750	12.880	12.590	0.130	1.030%	1,263.96万	1.61亿	1.651%
2026-10-05	12.710	12.750	12.880	12.590	0.130	1.030%	1,263.96万	1.61亿	1.651%
2026-10-02	12.710	12.750	12.880	12.590	0.130	1.030%	1,263.96万	1.61亿	1.651%
2026-10-01	12.710	12.750	12.880	12.590	0.130	1.030%	1,263.96万	1.61亿	1.651%
2026-09-30	12.710	12.750	12.880	12.590	0.130	1.030%	12.64万	0.00亿	0.000%
2026-09-29	12.610	12.620	12.770	12.570	-0.080	-0.630%	8.60万	0.00亿	0.000%
2026-09-28	12.930	12.700	12.950	12.420	-0.220	-1.703%	15.75万	0.00亿	0.000%
2026-09-27	13.070	12.920	13.140	12.900	-0.220	-1.674%	1,062.12万	1.38亿	1.388%
2026-09-24	13.070	12.920	13.140	12.900	-0.220	-1.674%	10.62万	0.00亿	0.000%
2026-09-23	13.190	13.140	13.220	12.960	-0.050	-0.379%	12.95万	0.00亿	0.000%
2026-09-22	13.100	13.190	13.530	12.950	0.310	2.407%	24.42万	0.00亿	0.000%
2026-09-21	13.000	12.880	13.070	12.790	-0.110	-0.847%	17.81万	0.00亿	0.000%
2026-09-18	12.580	12.990	13.130	12.400	0.600	4.843%	29.36万	0.00亿	0.000%
2026-09-17	12.060	12.390	12.470	11.990	0.210	1.724%	18.90万	0.00亿	0.000%
2026-09-16	11.900	12.180	12.260	11.890	0.230	1.925%	14.47万	0.00亿	0.000%
2026-09-15	12.100	11.950	12.300	11.920	-0.240	-1.969%	13.01万	0.00亿	0.000%
2026-09-14	12.000	12.190	12.240	11.960	0.090	0.744%	11.62万	0.00亿	0.000%
2026-09-11	12.350	12.100	12.410	11.880	-0.360	-2.889%	19.09万	0.00亿	0.000%
2026-09-10	12.760	12.460	12.850	12.410	-0.310	-2.428%	18.40万	0.00亿	0.000%
2026-09-09	12.800	12.770	13.020	12.680	-0.010	-0.078%	21.64万	0.00亿	0.000%
2026-09-08	12.860	12.780	12.880	12.610	-0.030	-0.234%	21.42万	0.00亿	0.000%
2026-09-07	13.170	12.810	13.210	12.560	-0.300	-2.288%	36.40万	0.00亿	0.000%
2026-09-04	12.370	13.110	13.380	12.360	0.850	6.933%	43.48万	0.00亿	0.000%
2026-09-03	12.150	12.260	12.400	12.100	0.180	1.490%	16.17万	0.00亿	0.000%
2026-09-02	12.260	12.080	12.340	12.040	-0.320	-2.581%	12.90万	0.00亿	0.000%
2026-09-01	12.560	12.400	12.560	12.230	0.020	0.162%	17.10万	0.00亿	0.000%
2026-08-31	11.850	12.380	12.500	11.810	0.500	4.209%	30.49万	0.00亿	0.000%
2026-08-28	12.360	11.880	12.390	11.880	-0.350	-2.862%	20.74万	0.00亿	0.000%
2026-08-27	11.910	12.230	12.350	11.860	0.740	6.440%	32.59万	0.00亿	0.000%
2026-08-26	11.810	11.490	11.930	11.470	-0.390	-3.283%	18.14万	0.00亿	0.000%
2026-08-25	11.510	11.880	11.930	11.450	0.270	2.326%	9.08万	0.00亿	0.000%
2026-08-24	11.910	11.610	12.080	11.480	-0.360	-3.008%	8.67万	0.00亿	0.000%
2026-08-21	11.810	11.970	12.010	11.670	0.100	0.842%	7.48万	0.00亿	0.000%
2026-08-20	11.930	11.870	12.050	11.770	0.220	1.888%	8.57万	0.00亿	0.000%
2026-08-19	12.230	11.650	12.270	11.650	-0.710	-5.744%	13.58万	0.00亿	0.000%
2026-08-18	12.580	12.360	12.610	12.280	-0.250	-1.983%	10.52万	0.00亿	0.000%
2026-08-17	12.210	12.610	12.640	12.080	0.370	3.023%	12.81万	0.00亿	0.000%
2026-08-14	12.390	12.240	12.440	12.160	-0.090	-0.730%	9.56万	0.00亿	0.000%
2026-08-13	12.560	12.330	12.710	12.330	-0.180	-1.439%	10.89万	0.00亿	0.000%
2026-08-12	12.290	12.510	12.570	12.290	0.160	1.296%	8.99万	0.00亿	0.000%
2026-08-11	12.610	12.350	12.670	12.300	-0.190	-1.515%	10.00万	0.00亿	0.000%
2026-08-10	12.470	12.540	12.580	12.290	0.160	1.292%	11.72万	0.00亿	0.000%
2026-08-07	12.340	12.380	12.430	11.960	0.040	0.324%	15.88万	0.00亿	0.000%
2026-08-06	12.340	12.340	12.480	12.170	-0.110	-0.884%	13.48万	0.00亿	0.000%
2026-08-05	12.240	12.450	12.520	12.180	0.210	1.716%	14.69万	0.00亿	0.000%
2026-08-04	12.130	12.240	12.290	11.960	0.260	2.170%	13.70万	0.00亿	0.000%
2026-08-03	11.530	11.980	12.130	11.530	0.420	3.633%	18.94万	0.00亿	0.000%
2026-07-31	11.290	11.560	11.890	11.290	0.390	3.491%	19.76万	0.00亿	0.000%
2026-07-30	11.410	11.170	11.680	11.120	-0.370	-3.206%	16.03万	0.00亿	0.000%
2026-07-29	11.340	11.540	11.620	11.100	0.190	1.674%	13.33万	0.00亿	0.000%
2026-07-28	11.490	11.350	11.630	11.300	-0.280	-2.408%	13.27万	0.00亿	0.000%
2026-07-27	11.100	11.630	11.660	11.020	0.420	3.747%	14.16万	0.00亿	0.000%
2026-07-24	11.450	11.210	11.690	11.210	-0.560	-4.758%	13.48万	0.00亿	0.000%
2026-07-23	11.460	11.770	12.130	11.460	0.410	3.609%	18.71万	0.00亿	0.000%
2026-07-22	11.790	11.360	11.850	11.300	-0.470	-3.973%	16.63万	0.00亿	0.000%
2026-07-21	11.490	11.830	11.880	11.080	0.330	2.870%	22.67万	0.00亿	0.000%
2026-07-20	11.950	11.500	12.130	11.300	-0.200	-1.709%	22.95万	0.00亿	0.000%
2026-07-17	12.550	11.700	12.550	11.650	-0.850	-6.773%	23.50万	0.00亿	0.000%
2026-07-16	12.640	12.550	13.040	12.480	-0.210	-1.646%	13.39万	0.00亿	0.000%
2026-07-15	13.110	12.760	13.190	12.710	-0.330	-2.521%	12.13万	0.00亿	0.000%
2026-07-14	12.910	13.090	13.110	12.460	0.100	0.770%	17.67万	0.00亿	0.000%
2026-07-13	13.750	12.990	13.890	12.880	-0.870	-6.277%	21.64万	0.00亿	0.000%
2026-07-10	13.640	13.860	14.340	13.550	0.140	1.020%	23.05万	0.00亿	0.000%
2026-07-09	13.900	13.720	13.950	13.350	-0.070	-0.508%	18.15万	0.00亿	0.000%
2026-07-08	14.690	13.790	14.730	13.760	-0.910	-6.190%	24.02万	0.00亿	0.000%
2026-07-07	14.680	14.700	14.910	14.180	0.060	0.410%	22.90万	0.00亿	0.000%
2026-07-06	14.800	14.640	15.930	14.600	-0.120	-0.813%	32.28万	0.00亿	0.000%
2026-07-03	14.820	14.760	14.970	14.480	0.110	0.751%	22.49万	0.00亿	0.000%
2026-07-02	15.140	14.650	15.330	14.580	-0.800	-5.178%	29.35万	0.00亿	0.000%
2026-07-01	15.010	15.450	15.910	15.010	0.478	3.193%	36.51万	0.00亿	0.000%
2026-06-30	14.632	14.972	15.032	14.422	0.330	2.254%	25.30万	0.00亿	0.000%
2026-06-29	14.662	14.642	14.832	14.082	-0.190	-1.281%	32.76万	0.00亿	0.000%
2026-06-26	14.742	14.832	15.582	14.632	-0.080	-0.536%	37.78万	0.00亿	0.000%
2026-06-25	14.622	14.912	15.502	14.602	0.240	1.636%	36.21万	0.00亿	0.000%
2026-06-24	14.642	14.672	14.912	14.422	-0.170	-1.145%	17.77万	0.00亿	0.000%
2026-06-23	14.872	14.842	15.282	14.622	0.050	0.338%	29.38万	0.00亿	0.000%
2026-06-22	14.632	14.792	14.812	14.282	0.160	1.093%	24.27万	0.00亿	0.000%
2026-06-18	14.642	14.632	15.062	14.532	-0.020	-0.137%	25.05万	0.00亿	0.000%
2026-06-17	14.792	14.652	14.942	14.412	-0.200	-1.347%	30.47万	0.00亿	0.000%
2026-06-16	14.152	14.852	14.902	13.892	0.710	5.021%	49.31万	0.00亿	0.000%
2026-06-15	13.582	14.142	14.492	13.572	0.760	5.679%	32.20万	0.00亿	0.000%
2026-06-12	13.392	13.382	13.582	13.132	0.250	1.904%	25.83万	0.00亿	0.000%
2026-06-11	13.312	13.132	13.492	13.032	-0.330	-2.451%	26.42万	0.00亿	0.000%
2026-06-10	14.342	13.462	14.432	13.312	-1.110	-7.617%	44.67万	0.00亿	0.000%
2026-06-09	14.532	14.572	14.642	14.152	0.220	1.533%	18.78万	0.00亿	0.000%
2026-06-08	14.512	14.352	14.992	14.132	-0.650	-4.333%	25.76万	0.00亿	0.000%
2026-06-05	15.422	15.002	15.992	14.942	-0.450	-2.912%	28.54万	0.00亿	0.000%
2026-06-04	15.032	15.452	15.832	14.902	0.340	2.250%	31.40万	0.00亿	0.000%
2026-06-03	15.462	15.112	15.492	14.922	-0.340	-2.200%	18.11万	0.00亿	0.000%
2026-06-02	15.412	15.452	15.702	14.732	-0.110	-0.707%	28.71万	0.00亿	0.000%
2026-06-01	15.342	15.562	16.092	15.292	0.230	1.500%	23.42万	0.00亿	0.000%
2026-05-29	16.392	15.332	16.472	15.202	-1.060	-6.467%	33.90万	0.00亿	0.000%
2026-05-28	16.432	16.392	16.732	15.992	0.060	0.367%	32.57万	0.00亿	0.000%
2026-05-27	15.852	16.332	17.282	15.792	0.500	3.158%	49.30万	0.00亿	0.000%
2026-05-26	16.122	15.832	16.202	15.542	-0.280	-1.738%	21.58万	0.00亿	0.000%
2026-05-25	15.842	16.112	16.382	15.482	0.340	2.156%	29.68万	0.00亿	0.000%
2026-05-22	15.792	15.772	15.952	15.542	0.160	1.025%	16.87万	0.00亿	0.000%
2026-05-21	16.442	15.612	16.712	15.602	-0.810	-4.932%	22.89万	0.00亿	0.000%
2026-05-20	16.392	16.422	16.592	15.982	-0.190	-1.144%	24.64万	0.00亿	0.000%
2026-05-19	16.212	16.612	16.712	15.742	0.380	2.341%	35.91万	0.00亿	0.000%
2026-05-18	16.812	16.232	16.822	16.012	-0.600	-3.565%	40.00万	0.00亿	0.000%
2026-05-15	17.212	16.832	17.382	16.672	-0.290	-1.694%	21.38万	0.00亿	0.000%
2026-05-14	18.342	17.122	18.422	17.122	-1.130	-6.191%	33.45万	0.00亿	0.000%
2026-05-13	17.532	18.252	18.712	17.442	0.720	4.107%	37.46万	0.00亿	0.000%
2026-05-12	18.032	17.532	18.032	17.312	-0.500	-2.773%	29.22万	0.00亿	0.000%
2026-05-11	18.762	18.032	19.052	17.932	-0.650	-3.479%	40.29万	0.00亿	0.000%
2026-05-08	18.682	18.682	19.212	18.252	-0.230	-1.216%	28.37万	0.00亿	0.000%
2026-05-07	18.302	18.912	19.072	18.112	0.680	3.730%	32.02万	0.00亿	0.000%
2026-05-06	17.942	18.232	18.472	17.892	0.330	1.843%	33.82万	0.00亿	0.000%
2026-04-30	17.912	17.902	18.422	17.882	-0.060	-0.334%	24.67万	0.00亿	0.000%
2026-04-29	17.642	17.962	18.062	17.642	0.070	0.391%	20.08万	0.00亿	0.000%
2026-04-28	18.362	17.892	18.452	17.792	-0.570	-3.087%	28.45万	0.00亿	0.000%
2026-04-27	19.512	18.462	19.762	18.432	-0.310	-1.651%	41.25万	0.00亿	0.000%
2026-04-24	19.912	18.772	20.132	18.742	-1.210	-6.055%	38.74万	0.00亿	0.000%
2026-04-23	20.942	19.982	21.922	19.632	0.380	1.939%	68.79万	0.00亿	0.000%
2026-04-22	19.252	19.602	19.732	19.002	0.340	1.765%	28.39万	0.00亿	0.000%
2026-04-21	19.412	19.262	19.442	18.732	-0.200	-1.028%	34.45万	0.00亿	0.000%
2026-04-20	19.232	19.462	19.772	18.802	0.100	0.516%	26.18万	0.00亿	0.000%
2026-04-17	19.832	19.362	19.902	19.292	-0.580	-2.908%	34.81万	0.00亿	0.000%
2026-04-16	18.612	19.942	20.262	18.612	1.380	7.435%	58.25万	0.00亿	0.000%
2026-04-15	18.932	18.562	19.412	18.442	-0.350	-1.851%	27.17万	0.00亿	0.000%
2026-04-14	19.362	18.912	19.522	18.662	-0.230	-1.202%	29.36万	0.00亿	0.000%
2026-04-13	19.332	19.142	19.432	18.682	0.000	0.000%	38.41万	0.00亿	0.000%
2026-04-10	18.782	19.672	20.702	18.782	0.000	0.000%	60.35万	0.00亿	0.000%
2026-04-09	18.482	18.602	18.802	18.042	0.000	0.000%	22.49万	0.00亿	0.000%
2026-04-08	18.592	18.662	19.242	18.392	0.000	0.000%	32.90万	0.00亿	0.000%
2026-04-07	17.782	17.562	17.972	17.402	0.000	0.000%	22.86万	0.00亿	0.000%
2026-04-03	18.722	17.782	18.732	17.672	0.000	0.000%	25.10万	0.00亿	0.000%
2026-04-02	19.092	18.372	19.212	18.242	0.000	0.000%	24.90万	0.00亿	0.000%
2026-04-01	18.932	19.072	19.532	18.702	0.000	0.000%	43.24万	0.00亿	0.000%