唐源电气（300789）历史行情

以下为唐源电气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
2026-10-07	16.190	15.770	16.230	15.660	-0.260	-1.622%	151.24万	0.24亿	1.084%
2026-10-06	16.190	15.770	16.230	15.660	-0.260	-1.622%	151.24万	0.24亿	1.084%
2026-10-05	16.190	15.770	16.230	15.660	-0.260	-1.622%	151.24万	0.24亿	1.084%
2026-10-02	16.190	15.770	16.230	15.660	-0.260	-1.622%	151.24万	0.24亿	1.084%
2026-10-01	16.190	15.770	16.230	15.660	-0.260	-1.622%	151.24万	0.24亿	1.084%
2026-09-30	16.190	15.770	16.230	15.660	-0.260	-1.622%	1.51万	0.00亿	0.000%
2026-09-29	15.900	16.030	16.250	15.880	0.000	0.000%	1.47万	0.00亿	0.000%
2026-09-28	16.290	16.030	16.580	15.710	-0.360	-2.196%	2.31万	0.00亿	0.000%
2026-09-27	16.440	16.390	16.800	16.210	-0.030	-0.183%	236.57万	0.39亿	1.695%
2026-09-24	16.440	16.390	16.800	16.210	-0.030	-0.183%	2.37万	0.00亿	0.000%
2026-09-23	16.420	16.420	16.860	16.320	-0.080	-0.485%	3.30万	0.00亿	0.000%
2026-09-22	15.530	16.500	16.560	15.530	0.940	6.041%	4.86万	0.00亿	0.000%
2026-09-21	15.400	15.560	15.640	15.310	0.220	1.434%	1.97万	0.00亿	0.000%
2026-09-18	15.490	15.340	15.720	15.290	0.020	0.131%	2.13万	0.00亿	0.000%
2026-09-17	15.310	15.320	15.390	14.990	0.080	0.525%	1.69万	0.00亿	0.000%
2026-09-16	15.100	15.240	15.390	14.820	0.120	0.794%	2.55万	0.00亿	0.000%
2026-09-15	15.500	15.120	15.510	15.050	-0.360	-2.326%	1.68万	0.00亿	0.000%
2026-09-14	15.580	15.480	15.670	15.350	-0.170	-1.086%	1.55万	0.00亿	0.000%
2026-09-11	15.910	15.650	15.920	15.330	-0.430	-2.674%	2.33万	0.00亿	0.000%
2026-09-10	16.280	16.080	16.280	15.920	-0.210	-1.289%	1.77万	0.00亿	0.000%
2026-09-09	16.640	16.290	16.640	16.040	-0.330	-1.986%	3.60万	0.00亿	0.000%
2026-09-08	16.610	16.620	16.690	16.460	-0.020	-0.120%	2.28万	0.00亿	0.000%
2026-09-07	16.830	16.640	16.960	16.580	-0.150	-0.893%	2.24万	0.00亿	0.000%
2026-09-04	17.190	16.790	17.280	16.720	-0.130	-0.768%	2.49万	0.00亿	0.000%
2026-09-03	17.080	16.920	17.230	16.900	-0.100	-0.588%	2.32万	0.00亿	0.000%
2026-09-02	17.280	17.020	17.350	16.900	-0.260	-1.505%	2.73万	0.00亿	0.000%
2026-09-01	16.750	17.280	17.620	16.750	0.500	2.980%	5.22万	0.00亿	0.000%
2026-08-31	16.280	16.780	17.130	16.110	0.290	1.759%	6.64万	0.00亿	0.000%
2026-08-28	17.300	16.490	17.300	16.100	-1.530	-8.491%	8.36万	0.00亿	0.000%
2026-08-27	18.270	18.020	18.370	17.940	-0.310	-1.691%	3.09万	0.00亿	0.000%
2026-08-26	18.210	18.330	18.580	17.750	0.090	0.493%	4.61万	0.00亿	0.000%
2026-08-25	17.060	18.240	18.340	16.810	1.200	7.042%	4.37万	0.00亿	0.000%
2026-08-24	17.220	17.040	17.450	16.830	-0.350	-2.013%	2.18万	0.00亿	0.000%
2026-08-21	17.420	17.390	17.490	17.100	-0.310	-1.751%	2.87万	0.00亿	0.000%
2026-08-20	17.200	17.700	18.230	17.020	0.790	4.672%	6.14万	0.00亿	0.000%
2026-08-19	17.820	16.910	17.820	16.720	-0.970	-5.425%	3.74万	0.00亿	0.000%
2026-08-18	18.080	17.880	18.080	17.580	-0.280	-1.542%	3.02万	0.00亿	0.000%
2026-08-17	17.990	18.160	18.210	17.660	0.260	1.453%	3.07万	0.00亿	0.000%
2026-08-14	17.830	17.900	17.970	17.540	0.070	0.393%	3.19万	0.00亿	0.000%
2026-08-13	18.400	17.830	18.550	17.810	-0.520	-2.834%	4.50万	0.00亿	0.000%
2026-08-12	18.540	18.350	18.550	18.270	-0.090	-0.488%	3.35万	0.00亿	0.000%
2026-08-11	18.500	18.440	18.670	18.180	-0.220	-1.179%	4.35万	0.00亿	0.000%
2026-08-10	18.600	18.660	18.700	18.320	0.050	0.269%	5.88万	0.00亿	0.000%
2026-08-07	19.030	18.610	19.180	18.110	-0.780	-4.023%	9.28万	0.00亿	0.000%
2026-08-06	18.530	19.390	19.900	18.300	0.510	2.701%	12.36万	0.00亿	0.000%
2026-08-05	18.210	18.880	19.650	18.000	0.670	3.679%	12.95万	0.00亿	0.000%
2026-08-04	18.330	18.210	18.710	18.050	-0.190	-1.033%	10.55万	0.00亿	0.000%
2026-08-03	20.000	18.400	20.860	18.210	-0.560	-2.954%	11.91万	0.00亿	0.000%
2026-07-31	16.060	18.960	18.960	15.840	3.160	20.000%	9.62万	0.00亿	0.000%
2026-07-30	16.650	15.800	16.660	15.510	-0.750	-4.532%	3.90万	0.00亿	0.000%
2026-07-29	16.530	16.550	16.880	16.200	0.160	0.976%	3.18万	0.00亿	0.000%
2026-07-28	16.720	16.390	16.870	16.250	-0.480	-2.845%	4.58万	0.00亿	0.000%
2026-07-27	15.220	16.870	16.970	15.220	1.800	11.944%	6.35万	0.00亿	0.000%
2026-07-24	15.050	15.070	15.320	14.900	-0.100	-0.659%	2.36万	0.00亿	0.000%
2026-07-23	15.040	15.170	15.250	14.790	0.290	1.949%	2.17万	0.00亿	0.000%
2026-07-22	15.220	14.880	15.350	14.670	-0.490	-3.188%	2.97万	0.00亿	0.000%
2026-07-21	15.370	15.370	15.520	13.910	0.060	0.392%	5.68万	0.00亿	0.000%
2026-07-20	15.940	15.310	16.490	15.080	-0.490	-3.101%	2.86万	0.00亿	0.000%
2026-07-17	16.380	15.800	17.070	15.650	-0.640	-3.893%	2.39万	0.00亿	0.000%
2026-07-16	16.020	16.440	16.960	15.810	0.380	2.366%	2.91万	0.00亿	0.000%
2026-07-15	15.870	16.060	16.230	15.590	0.340	2.163%	2.99万	0.00亿	0.000%
2026-07-14	15.470	15.720	15.720	15.140	0.100	0.640%	2.39万	0.00亿	0.000%
2026-07-13	16.540	15.620	16.630	15.310	-0.750	-4.582%	3.16万	0.00亿	0.000%
2026-07-10	16.030	16.370	16.960	15.890	0.340	2.121%	3.86万	0.00亿	0.000%
2026-07-09	16.250	16.030	16.570	15.570	-0.230	-1.415%	3.13万	0.00亿	0.000%
2026-07-08	17.060	16.260	17.060	16.150	-0.630	-3.730%	3.26万	0.00亿	0.000%
2026-07-07	17.220	16.890	17.950	16.800	-0.410	-2.370%	3.15万	0.00亿	0.000%
2026-07-06	17.690	17.300	18.010	17.170	-0.420	-2.370%	2.15万	0.00亿	0.000%
2026-07-03	17.710	17.720	17.970	17.230	0.440	2.546%	2.28万	0.00亿	0.000%
2026-07-02	17.640	17.280	18.010	17.210	-0.450	-2.538%	2.64万	0.00亿	0.000%
2026-07-01	17.820	17.730	18.140	17.310	0.090	0.510%	2.52万	0.00亿	0.000%
2026-06-30	16.870	17.640	18.380	16.370	1.050	6.329%	4.28万	0.00亿	0.000%
2026-06-29	16.670	16.590	16.720	16.160	0.020	0.121%	2.58万	0.00亿	0.000%
2026-06-26	17.240	16.570	17.260	16.540	-0.660	-3.831%	2.76万	0.00亿	0.000%
2026-06-25	18.180	17.230	18.220	17.080	-0.810	-4.490%	3.56万	0.00亿	0.000%
2026-06-24	18.760	18.040	18.870	17.780	-0.840	-4.449%	3.03万	0.00亿	0.000%
2026-06-23	18.860	18.880	19.360	18.570	0.150	0.801%	2.26万	0.00亿	0.000%
2026-06-22	19.260	18.730	19.260	18.060	-0.310	-1.628%	2.55万	0.00亿	0.000%
2026-06-18	18.860	19.040	19.320	18.680	0.160	0.847%	1.88万	0.00亿	0.000%
2026-06-17	19.280	18.880	19.280	18.830	-0.380	-1.973%	1.59万	0.00亿	0.000%
2026-06-16	19.000	19.260	19.270	18.470	0.260	1.368%	2.28万	0.00亿	0.000%
2026-06-15	18.970	19.000	19.400	18.610	0.170	0.903%	2.09万	0.00亿	0.000%
2026-06-12	19.030	18.830	19.290	18.570	-0.050	-0.265%	2.36万	0.00亿	0.000%
2026-06-11	19.370	18.880	19.490	18.670	-0.720	-3.673%	1.98万	0.00亿	0.000%
2026-06-10	20.070	19.600	20.160	18.970	-0.560	-2.778%	2.19万	0.00亿	0.000%
2026-06-09	20.570	20.160	20.740	19.870	-0.400	-1.946%	1.98万	0.00亿	0.000%
2026-06-08	20.230	20.560	21.100	19.870	-0.120	-0.580%	2.47万	0.00亿	0.000%
2026-06-05	20.400	20.680	21.210	20.020	0.090	0.437%	2.09万	0.00亿	0.000%
2026-06-04	20.870	20.590	21.030	20.370	-0.480	-2.278%	1.63万	0.00亿	0.000%
2026-06-03	21.280	21.070	21.630	20.870	-0.290	-1.358%	1.72万	0.00亿	0.000%
2026-06-02	22.040	21.360	22.120	20.790	-0.610	-2.777%	2.81万	0.00亿	0.000%
2026-06-01	21.430	21.970	22.250	21.220	0.340	1.572%	2.38万	0.00亿	0.000%
2026-05-29	23.100	21.630	23.120	21.360	-1.090	-4.798%	2.67万	0.00亿	0.000%
2026-05-28	22.470	22.720	23.360	21.870	0.130	0.575%	3.61万	0.00亿	0.000%
2026-05-27	22.460	22.590	23.560	22.020	0.380	1.711%	4.13万	0.00亿	0.000%
2026-05-26	23.440	22.210	23.440	21.860	-1.240	-5.288%	2.51万	0.00亿	0.000%
2026-05-25	23.750	23.450	23.750	22.970	0.410	1.780%	2.11万	0.00亿	0.000%
2026-05-22	22.800	23.040	23.290	22.330	0.660	2.949%	2.09万	0.00亿	0.000%
2026-05-21	23.600	22.380	23.830	22.370	-1.220	-5.169%	2.31万	0.00亿	0.000%
2026-05-20	23.870	23.600	23.900	23.400	-0.320	-1.338%	1.53万	0.00亿	0.000%
2026-05-19	23.870	23.920	24.110	23.470	0.270	1.142%	1.48万	0.00亿	0.000%
2026-05-18	23.450	23.650	24.130	23.170	0.350	1.502%	1.99万	0.00亿	0.000%
2026-05-15	23.550	23.300	23.720	22.920	-0.120	-0.512%	2.36万	0.00亿	0.000%
2026-05-14	24.070	23.420	24.090	23.360	-0.420	-1.762%	2.23万	0.00亿	0.000%
2026-05-13	23.510	23.840	23.970	23.260	0.410	1.750%	2.86万	0.00亿	0.000%
2026-05-12	23.910	23.430	23.990	23.190	-0.430	-1.802%	2.45万	0.00亿	0.000%
2026-05-11	23.750	23.860	24.170	23.680	0.290	1.230%	2.82万	0.00亿	0.000%
2026-05-08	23.250	23.570	23.590	23.130	0.320	1.376%	1.89万	0.00亿	0.000%
2026-05-07	23.370	23.250	23.620	23.120	0.070	0.302%	2.48万	0.00亿	0.000%
2026-05-06	22.780	23.180	23.560	22.640	0.560	2.476%	4.10万	0.00亿	0.000%
2026-04-30	22.390	22.620	22.700	22.200	0.380	1.709%	2.64万	0.00亿	0.000%
2026-04-29	21.570	22.240	23.030	21.570	1.370	6.564%	4.70万	0.00亿	0.000%
2026-04-28	20.950	20.870	21.430	20.700	-0.240	-1.137%	1.65万	0.00亿	0.000%
2026-04-27	20.770	21.110	21.150	20.290	0.340	1.637%	1.67万	0.00亿	0.000%
2026-04-24	20.680	20.770	20.920	20.260	0.090	0.435%	1.08万	0.00亿	0.000%
2026-04-23	21.170	20.680	21.190	20.650	-0.500	-2.361%	1.61万	0.00亿	0.000%
2026-04-22	21.110	21.180	21.190	20.820	-0.040	-0.189%	1.18万	0.00亿	0.000%
2026-04-21	21.620	21.220	21.620	21.100	-0.440	-2.031%	1.65万	0.00亿	0.000%
2026-04-20	20.910	21.660	21.980	20.880	0.660	3.143%	3.26万	0.00亿	0.000%
2026-04-17	21.370	21.000	21.370	20.810	-0.300	-1.408%	1.44万	0.00亿	0.000%
2026-04-16	21.120	21.300	21.380	20.970	0.250	1.188%	1.65万	0.00亿	0.000%
2026-04-15	21.270	21.050	21.750	20.900	-0.080	-0.379%	1.81万	0.00亿	0.000%
2026-04-14	20.890	21.130	21.270	20.710	0.360	1.733%	2.04万	0.00亿	0.000%
2026-04-13	21.470	20.770	21.470	20.380	-0.740	-3.440%	3.66万	0.00亿	0.000%
2026-04-10	21.440	21.510	22.200	21.400	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-09	20.480	21.290	21.590	20.270	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-08	20.000	20.700	20.730	20.000	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-07	19.740	19.710	20.470	19.290	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-03	20.660	19.720	20.660	19.450	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-02	20.840	20.720	20.840	20.060	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-01	21.880	21.050	22.090	20.670	0.000	0.000%	3.65万	0.00亿	0.000%