天壕能源（300332）历史行情
以下为天壕能源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 | 5.010 | 4.970 | 5.010 | 4.840 | -0.050 | -0.996% | 25.47万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.820 | 5.020 | 5.060 | 4.820 | 0.220 | 4.583% | 36.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 853.99万 | 0.41亿 | 1.051% |
| 2026-10-06 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 853.99万 | 0.41亿 | 1.051% |
| 2026-10-05 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 853.99万 | 0.41亿 | 1.051% |
| 2026-10-02 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 853.99万 | 0.41亿 | 1.051% |
| 2026-10-01 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 853.99万 | 0.41亿 | 1.051% |
| 2026-09-30 | 4.840 | 4.800 | 4.850 | 4.790 | 0.010 | 0.209% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.760 | 4.790 | 4.860 | 4.760 | -0.010 | -0.208% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.850 | 4.800 | 4.850 | 4.730 | -0.020 | -0.415% | 14.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.850 | 4.820 | 4.880 | 4.770 | -0.020 | -0.413% | 1,181.49万 | 0.57亿 | 1.454% |
| 2026-09-24 | 4.850 | 4.820 | 4.880 | 4.770 | -0.020 | -0.413% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.960 | 4.840 | 4.970 | 4.820 | -0.130 | -2.616% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.980 | 4.970 | 5.010 | 4.920 | -0.040 | -0.798% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.920 | 5.010 | 5.020 | 4.880 | 0.090 | 1.829% | 21.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.930 | 4.920 | 5.000 | 4.890 | -0.010 | -0.203% | 22.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.930 | 4.940 | 4.770 | 0.010 | 0.203% | 25.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.850 | 4.920 | 4.980 | 4.840 | 0.060 | 1.235% | 15.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.970 | 4.860 | 5.020 | 4.840 | -0.150 | -2.994% | 25.57万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.980 | 5.010 | 5.220 | 4.940 | -0.030 | -0.595% | 25.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.040 | 5.350 | 4.960 | -0.170 | -3.263% | 39.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.170 | 5.210 | 5.450 | 5.140 | 0.070 | 1.362% | 59.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.190 | 5.140 | 5.230 | 5.110 | -0.050 | -0.963% | 17.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.950 | 5.190 | 5.210 | 4.950 | 0.220 | 4.427% | 33.66万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.020 | 4.970 | 5.050 | 4.950 | -0.060 | -1.193% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.990 | 5.030 | 5.130 | 4.980 | 0.040 | 0.802% | 22.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.090 | 4.990 | 5.130 | 4.960 | -0.110 | -2.157% | 29.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.210 | 5.100 | 5.280 | 5.070 | -0.030 | -0.585% | 49.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.060 | 5.130 | 5.140 | 5.040 | 0.090 | 1.786% | 24.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.990 | 5.040 | 5.060 | 4.960 | 0.030 | 0.599% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.000 | 5.010 | 5.040 | 4.970 | -0.010 | -0.199% | 17.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.050 | 5.020 | 5.070 | 4.960 | -0.010 | -0.199% | 22.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.010 | 5.030 | 5.090 | 4.960 | -0.030 | -0.593% | 22.87万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.900 | 5.060 | 5.070 | 4.900 | 0.100 | 2.016% | 32.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.970 | 4.960 | 5.020 | 4.870 | -0.030 | -0.601% | 34.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.960 | 4.990 | 5.170 | 4.900 | 0.110 | 2.254% | 58.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.750 | 4.880 | 4.910 | 4.740 | 0.130 | 2.737% | 24.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.780 | 4.750 | 4.910 | 4.720 | -0.100 | -2.062% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.810 | 4.850 | 4.910 | 4.810 | 0.050 | 1.042% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.760 | 4.800 | 4.810 | 4.680 | 0.040 | 0.840% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.790 | 4.760 | 4.800 | 4.700 | -0.050 | -1.040% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.900 | 4.810 | 4.910 | 4.790 | -0.100 | -2.037% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.850 | 4.910 | 4.930 | 4.820 | 0.030 | 0.615% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.900 | 4.880 | 4.960 | 4.840 | 0.010 | 0.205% | 20.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.760 | 4.870 | 4.880 | 4.740 | 0.100 | 2.096% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.770 | 4.800 | 4.670 | -0.030 | -0.625% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.780 | 4.800 | 4.810 | 4.710 | 0.020 | 0.418% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.760 | 4.780 | 4.810 | 4.740 | -0.020 | -0.417% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.800 | 4.800 | 4.840 | 4.760 | 0.020 | 0.418% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.690 | 4.780 | 4.800 | 4.660 | 0.080 | 1.702% | 22.87万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.540 | 4.700 | 4.700 | 4.510 | 0.090 | 1.952% | 24.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.600 | 4.610 | 4.760 | 4.560 | 0.000 | 0.000% | 26.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.540 | 4.610 | 4.640 | 4.470 | 0.090 | 1.991% | 25.33万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.460 | 4.520 | 4.600 | 4.440 | -0.040 | -0.877% | 23.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.430 | 4.560 | 4.580 | 4.260 | -0.020 | -0.437% | 30.45万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.810 | 4.580 | 4.900 | 4.580 | -0.300 | -6.148% | 37.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.650 | 4.880 | 4.980 | 4.610 | 0.200 | 4.274% | 47.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.680 | 4.750 | 4.600 | -0.040 | -0.847% | 30.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.800 | 4.720 | 4.800 | 4.610 | -0.220 | -4.453% | 44.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.750 | 4.940 | 4.960 | 4.690 | 0.350 | 7.625% | 53.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.700 | 4.590 | 4.870 | 4.530 | -0.130 | -2.754% | 37.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.940 | 4.720 | 4.940 | 4.680 | -0.320 | -6.349% | 41.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.880 | 5.040 | 5.200 | 4.810 | -0.070 | -1.370% | 62.85万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.760 | 5.110 | 5.210 | 4.630 | 0.310 | 6.458% | 79.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.490 | 4.800 | 5.150 | 4.490 | 0.370 | 8.352% | 70.80万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.530 | 4.430 | 4.610 | 4.330 | -0.370 | -7.708% | 59.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.640 | 4.800 | 5.030 | 4.500 | 0.500 | 11.628% | 84.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.220 | 4.300 | 4.400 | 4.190 | 0.080 | 1.896% | 26.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.340 | 4.220 | 4.360 | 4.170 | -0.160 | -3.653% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.310 | 4.380 | 4.510 | 4.290 | 0.050 | 1.155% | 25.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.290 | 4.330 | 4.360 | 4.170 | 0.020 | 0.464% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.350 | 4.310 | 4.380 | 4.250 | -0.060 | -1.373% | 15.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.500 | 4.370 | 4.500 | 4.360 | -0.140 | -3.104% | 24.02万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.570 | 4.510 | 4.590 | 4.460 | -0.060 | -1.313% | 18.41万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.560 | 4.570 | 4.690 | 4.530 | -0.030 | -0.652% | 19.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.650 | 4.600 | 4.710 | 4.490 | 0.000 | 0.000% | 27.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.870 | 4.600 | 4.950 | 4.570 | 0.020 | 0.437% | 27.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.610 | 4.580 | 4.680 | 4.530 | -0.070 | -1.505% | 18.22万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.770 | 4.650 | 4.810 | 4.620 | -0.170 | -3.527% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.700 | 4.820 | 4.890 | 4.660 | 0.030 | 0.626% | 23.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.830 | 4.790 | 4.870 | 4.690 | -0.040 | -0.828% | 21.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.000 | 4.830 | 5.000 | 4.810 | -0.190 | -3.785% | 21.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.070 | 5.020 | 5.070 | 4.960 | -0.050 | -0.986% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.140 | 5.070 | 5.160 | 5.000 | -0.070 | -1.362% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.990 | 5.140 | 5.160 | 4.940 | 0.190 | 3.838% | 23.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.070 | 4.950 | 5.070 | 4.910 | -0.130 | -2.559% | 19.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.030 | 5.080 | 5.110 | 5.000 | 0.040 | 0.794% | 16.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.160 | 5.040 | 5.190 | 4.990 | -0.160 | -3.077% | 20.30万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.140 | 5.200 | 5.240 | 4.990 | 0.020 | 0.386% | 30.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.260 | 5.180 | 5.280 | 5.060 | -0.120 | -2.264% | 29.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.240 | 5.300 | 5.310 | 5.190 | 0.080 | 1.533% | 20.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.430 | 5.220 | 5.450 | 5.190 | -0.280 | -5.091% | 39.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.500 | 5.500 | 5.630 | 5.430 | -0.040 | -0.722% | 27.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.510 | 5.540 | 5.570 | 5.420 | -0.040 | -0.717% | 25.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.420 | 5.580 | 5.610 | 5.370 | 0.170 | 3.142% | 32.10万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.430 | 5.410 | 5.470 | 5.300 | -0.030 | -0.551% | 29.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.520 | 5.440 | 5.590 | 5.410 | -0.070 | -1.270% | 31.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.450 | 5.510 | 5.570 | 5.420 | 0.050 | 0.916% | 23.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.620 | 5.460 | 5.630 | 5.410 | -0.160 | -2.847% | 35.40万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.660 | 5.620 | 5.690 | 5.580 | -0.040 | -0.707% | 28.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.620 | 5.660 | 5.670 | 5.590 | 0.110 | 1.982% | 33.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.700 | 5.550 | 5.710 | 5.520 | -0.190 | -3.310% | 39.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.730 | 5.740 | 5.760 | 5.650 | -0.010 | -0.174% | 29.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.850 | 5.750 | 5.880 | 5.700 | -0.080 | -1.372% | 29.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.770 | 5.830 | 5.890 | 5.700 | 0.040 | 0.691% | 33.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.750 | 5.790 | 5.930 | 5.680 | 0.030 | 0.521% | 37.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.600 | 5.760 | 5.790 | 5.550 | 0.090 | 1.587% | 33.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.530 | 5.670 | 5.710 | 5.480 | 0.070 | 1.250% | 40.33万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.590 | 5.600 | 5.640 | 5.470 | 0.010 | 0.179% | 35.54万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.670 | 5.590 | 5.680 | 5.570 | -0.160 | -2.783% | 32.79万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.670 | 5.750 | 5.810 | 5.510 | 0.060 | 1.054% | 48.40万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.650 | 5.690 | 5.720 | 5.620 | 0.070 | 1.246% | 24.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.740 | 5.620 | 5.770 | 5.610 | -0.150 | -2.600% | 33.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.770 | 5.770 | 5.780 | 5.660 | 0.000 | 0.000% | 30.83万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.900 | 5.770 | 5.940 | 5.750 | -0.210 | -3.512% | 40.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.940 | 5.980 | 6.020 | 5.920 | -0.150 | -2.447% | 43.00万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.980 | 6.130 | 6.170 | 5.830 | 0.000 | 0.000% | 62.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.850 | 5.890 | 5.910 | 5.760 | 0.000 | 0.000% | 43.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.930 | 5.910 | 6.070 | 5.850 | 0.000 | 0.000% | 47.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.700 | 5.910 | 5.930 | 5.600 | 0.000 | 0.000% | 72.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.800 | 6.050 | 6.110 | 5.740 | 0.000 | 0.000% | 43.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.280 | 5.940 | 6.280 | 5.940 | 0.000 | 0.000% | 66.26万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.060 | 6.370 | 6.420 | 6.050 | 0.000 | 0.000% | 88.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.020 | 6.100 | 6.260 | 5.980 | 0.000 | 0.000% | 60.03万 | 0.00亿 | 0.000% |