武汉天源（301127）历史行情

以下为武汉天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
2026-10-02	15.540	15.000	15.590	14.850	-0.470	-3.038%	1,034.99万	1.56亿	1.582%
2026-10-01	15.540	15.000	15.590	14.850	-0.470	-3.038%	1,034.99万	1.56亿	1.582%
2026-09-30	15.540	15.000	15.590	14.850	-0.470	-3.038%	10.35万	0.00亿	0.000%
2026-09-29	14.960	15.470	15.680	14.780	0.430	2.859%	16.26万	0.00亿	0.000%
2026-09-28	16.500	15.040	16.500	14.930	-1.520	-9.179%	23.13万	0.00亿	0.000%
2026-09-27	17.520	16.560	17.970	16.180	-0.790	-4.553%	2,551.58万	4.32亿	3.899%
2026-09-24	17.520	16.560	17.970	16.180	-0.790	-4.553%	25.52万	0.00亿	0.000%
2026-09-23	17.890	17.350	17.990	17.160	-0.580	-3.235%	17.53万	0.00亿	0.000%
2026-09-22	17.400	17.930	18.170	17.180	0.550	3.165%	27.25万	0.00亿	0.000%
2026-09-21	17.400	17.380	18.130	17.130	0.240	1.400%	19.64万	0.00亿	0.000%
2026-09-18	17.280	17.140	17.440	16.810	0.090	0.528%	16.34万	0.00亿	0.000%
2026-09-17	16.810	17.050	17.180	16.810	0.150	0.888%	12.41万	0.00亿	0.000%
2026-09-16	16.680	16.900	17.460	16.500	0.230	1.380%	15.96万	0.00亿	0.000%
2026-09-15	16.750	16.670	17.150	16.580	-0.160	-0.951%	11.70万	0.00亿	0.000%
2026-09-14	16.650	16.830	17.150	16.300	0.090	0.538%	10.39万	0.00亿	0.000%
2026-09-11	17.360	16.740	17.480	16.520	-0.770	-4.397%	19.31万	0.00亿	0.000%
2026-09-10	17.270	17.510	17.740	16.930	-0.060	-0.341%	15.21万	0.00亿	0.000%
2026-09-09	17.000	17.570	17.730	16.900	0.270	1.561%	21.81万	0.00亿	0.000%
2026-09-08	18.410	17.300	18.490	17.150	-1.020	-5.568%	31.29万	0.00亿	0.000%
2026-09-07	17.800	18.320	18.490	17.370	0.970	5.591%	26.71万	0.00亿	0.000%
2026-09-04	18.180	17.350	18.400	17.280	-0.860	-4.723%	25.99万	0.00亿	0.000%
2026-09-03	17.240	18.210	18.550	16.900	1.060	6.181%	36.32万	0.00亿	0.000%
2026-09-02	17.720	17.150	17.750	17.080	-0.740	-4.136%	27.60万	0.00亿	0.000%
2026-09-01	18.190	17.890	18.720	17.890	-0.290	-1.595%	30.25万	0.00亿	0.000%
2026-08-31	15.900	18.180	18.440	15.900	-1.540	-7.809%	47.60万	0.00亿	0.000%
2026-08-28	19.900	19.720	20.320	19.450	0.240	1.232%	35.71万	0.00亿	0.000%
2026-08-27	18.560	19.480	19.730	18.330	0.670	3.562%	36.11万	0.00亿	0.000%
2026-08-26	18.920	18.810	19.170	18.180	-0.280	-1.467%	25.43万	0.00亿	0.000%
2026-08-25	18.700	19.090	19.600	18.610	0.570	3.078%	40.31万	0.00亿	0.000%
2026-08-24	18.980	18.520	19.390	17.720	-0.300	-1.594%	34.09万	0.00亿	0.000%
2026-08-21	18.870	18.820	19.200	18.300	0.370	2.005%	29.77万	0.00亿	0.000%
2026-08-20	19.000	18.450	19.500	18.270	-0.110	-0.593%	34.69万	0.00亿	0.000%
2026-08-19	19.250	18.560	19.310	18.440	-0.850	-4.379%	42.12万	0.00亿	0.000%
2026-08-18	18.860	19.410	19.530	18.000	1.270	7.001%	73.22万	0.00亿	0.000%
2026-08-17	15.780	18.140	18.140	15.750	3.020	19.974%	81.30万	0.00亿	0.000%
2026-08-14	15.160	15.120	15.640	14.710	-0.170	-1.112%	29.31万	0.00亿	0.000%
2026-08-13	14.950	15.290	15.770	14.800	0.530	3.591%	37.02万	0.00亿	0.000%
2026-08-12	15.070	14.760	15.070	14.400	-0.310	-2.057%	27.35万	0.00亿	0.000%
2026-08-11	14.780	15.070	15.570	14.520	0.330	2.239%	27.67万	0.00亿	0.000%
2026-08-10	16.050	14.740	16.290	14.320	-1.090	-6.886%	42.08万	0.00亿	0.000%
2026-08-07	14.740	15.830	16.090	14.740	0.950	6.384%	28.70万	0.00亿	0.000%
2026-08-06	14.830	14.880	15.450	14.590	-0.100	-0.668%	32.34万	0.00亿	0.000%
2026-08-05	13.940	14.980	15.080	13.910	0.970	6.924%	30.50万	0.00亿	0.000%
2026-08-04	13.850	14.010	14.280	13.360	0.410	3.015%	31.65万	0.00亿	0.000%
2026-08-03	11.900	13.600	13.640	11.760	1.670	13.998%	48.95万	0.00亿	0.000%
2026-07-31	12.370	11.930	12.690	11.880	-0.030	-0.251%	34.69万	0.00亿	0.000%
2026-07-30	12.990	11.960	13.100	11.960	-1.160	-8.841%	37.03万	0.00亿	0.000%
2026-07-29	13.840	13.120	14.060	12.880	-0.820	-5.882%	41.23万	0.00亿	0.000%
2026-07-28	14.690	13.940	15.180	13.740	-1.300	-8.530%	43.95万	0.00亿	0.000%
2026-07-27	17.920	15.240	17.920	15.240	-3.810	-20.000%	54.23万	0.00亿	0.000%
2026-07-24	17.300	19.050	19.250	17.120	1.470	8.362%	47.15万	0.00亿	0.000%
2026-07-23	17.310	17.580	17.800	16.980	0.290	1.677%	28.89万	0.00亿	0.000%
2026-07-22	16.870	17.290	17.490	16.500	0.340	2.006%	32.46万	0.00亿	0.000%
2026-07-21	15.030	16.950	17.000	14.130	1.950	13.000%	40.04万	0.00亿	0.000%
2026-07-20	15.660	15.000	16.600	14.390	-0.260	-1.704%	38.94万	0.00亿	0.000%
2026-07-17	17.800	15.260	17.800	15.170	-2.340	-13.295%	33.11万	0.00亿	0.000%
2026-07-16	17.680	17.600	18.250	17.280	-0.130	-0.733%	23.80万	0.00亿	0.000%
2026-07-15	18.310	17.730	18.640	17.600	-0.350	-1.936%	25.96万	0.00亿	0.000%
2026-07-14	16.710	18.080	18.230	16.260	1.650	10.043%	37.96万	0.00亿	0.000%
2026-07-13	17.750	16.430	17.990	16.340	-1.580	-8.773%	22.28万	0.00亿	0.000%
2026-07-10	18.680	18.010	19.310	17.940	-0.302	-1.649%	25.37万	0.00亿	0.000%
2026-07-09	18.262	18.312	18.392	17.162	0.140	0.770%	30.47万	0.00亿	0.000%
2026-07-08	19.462	18.172	19.892	17.962	-1.720	-8.647%	45.17万	0.00亿	0.000%
2026-07-07	20.382	19.892	20.762	19.762	-0.520	-2.548%	19.33万	0.00亿	0.000%
2026-07-06	20.452	20.412	21.172	19.842	0.280	1.391%	32.65万	0.00亿	0.000%
2026-07-03	20.352	20.132	20.492	19.502	-0.130	-0.642%	37.20万	0.00亿	0.000%
2026-07-02	20.792	20.262	21.142	19.992	-0.530	-2.549%	35.22万	0.00亿	0.000%
2026-07-01	20.442	20.792	21.432	20.362	0.110	0.532%	31.95万	0.00亿	0.000%
2026-06-30	20.032	20.682	20.732	19.662	0.650	3.245%	33.02万	0.00亿	0.000%
2026-06-29	19.082	20.032	20.622	19.082	1.290	6.883%	55.21万	0.00亿	0.000%
2026-06-26	19.262	18.742	20.692	18.532	-0.130	-0.689%	59.81万	0.00亿	0.000%
2026-06-25	17.842	18.872	18.942	17.842	1.200	6.790%	41.01万	0.00亿	0.000%
2026-06-24	16.762	17.672	18.072	16.762	0.690	4.063%	33.34万	0.00亿	0.000%
2026-06-23	16.962	16.982	17.382	16.482	0.040	0.236%	42.80万	0.00亿	0.000%
2026-06-22	15.782	16.942	16.962	15.362	2.200	14.923%	65.74万	0.00亿	0.000%
2026-06-18	13.232	14.742	14.842	13.232	1.550	11.750%	36.89万	0.00亿	0.000%
2026-06-17	12.432	13.192	13.352	12.432	0.700	5.604%	17.61万	0.00亿	0.000%
2026-06-16	12.652	12.492	12.692	12.132	-0.280	-2.192%	15.12万	0.00亿	0.000%
2026-06-15	12.352	12.772	12.822	12.112	0.560	4.586%	11.48万	0.00亿	0.000%
2026-06-12	12.582	12.212	12.692	12.112	-0.020	-0.164%	10.97万	0.00亿	0.000%
2026-06-11	12.742	12.232	13.122	12.072	-0.610	-4.750%	13.68万	0.00亿	0.000%
2026-06-10	13.242	12.842	13.402	12.622	-0.630	-4.676%	14.06万	0.00亿	0.000%
2026-06-09	13.052	13.472	13.722	12.812	0.430	3.297%	15.92万	0.00亿	0.000%
2026-06-08	12.962	13.042	13.592	12.712	-0.410	-3.048%	13.76万	0.00亿	0.000%
2026-06-05	13.762	13.452	13.842	13.352	-0.320	-2.324%	12.70万	0.00亿	0.000%
2026-06-04	14.002	13.772	14.152	13.672	-0.310	-2.201%	12.40万	0.00亿	0.000%
2026-06-03	13.422	14.082	14.162	13.302	0.740	5.546%	20.44万	0.00亿	0.000%
2026-06-02	14.212	13.342	14.262	13.302	-0.870	-6.122%	14.28万	0.00亿	0.000%
2026-06-01	13.962	14.212	14.612	13.862	0.350	2.525%	14.40万	0.00亿	0.000%
2026-05-29	14.742	13.862	14.862	13.712	-0.770	-5.262%	14.84万	0.00亿	0.000%
2026-05-28	14.692	14.632	15.022	14.232	-0.170	-1.148%	12.50万	0.00亿	0.000%
2026-05-27	15.522	14.802	15.752	14.722	-0.580	-3.771%	17.88万	0.00亿	0.000%
2026-05-26	15.022	15.382	15.882	14.972	0.260	1.719%	25.44万	0.00亿	0.000%
2026-05-25	14.642	15.122	15.312	14.642	0.830	5.807%	28.28万	0.00亿	0.000%
2026-05-22	13.442	14.292	14.722	13.332	0.960	7.201%	28.06万	0.00亿	0.000%
2026-05-21	13.322	13.332	14.102	13.272	0.100	0.756%	20.23万	0.00亿	0.000%
2026-05-20	13.062	13.232	13.512	12.842	0.180	1.379%	12.04万	0.00亿	0.000%
2026-05-19	13.312	13.052	13.362	12.912	-0.280	-2.100%	10.28万	0.00亿	0.000%
2026-05-18	13.442	13.332	13.582	13.192	-0.080	-0.596%	7.96万	0.00亿	0.000%
2026-05-15	13.422	13.412	13.742	13.312	0.070	0.525%	9.64万	0.00亿	0.000%
2026-05-14	14.242	13.342	14.262	13.332	-0.860	-6.055%	16.88万	0.00亿	0.000%
2026-05-13	13.722	14.202	14.612	13.562	0.480	3.498%	15.90万	0.00亿	0.000%
2026-05-12	13.942	13.722	14.192	13.712	-0.170	-1.224%	12.04万	0.00亿	0.000%
2026-05-11	14.712	13.892	14.712	13.822	-0.650	-4.470%	19.79万	0.00亿	0.000%
2026-05-08	14.302	14.542	14.712	13.972	0.290	2.035%	11.90万	0.00亿	0.000%
2026-05-07	14.142	14.252	14.522	13.962	0.120	0.849%	10.37万	0.00亿	0.000%
2026-05-06	13.822	14.132	14.412	13.472	0.450	3.289%	18.03万	0.00亿	0.000%
2026-04-30	13.912	13.682	14.032	13.562	-0.230	-1.653%	11.68万	0.00亿	0.000%
2026-04-29	14.172	13.912	14.312	13.912	-0.160	-1.137%	10.36万	0.00亿	0.000%
2026-04-28	14.782	14.072	14.952	13.862	-0.790	-5.316%	16.89万	0.00亿	0.000%
2026-04-27	14.622	14.862	15.032	14.472	0.210	1.433%	11.45万	0.00亿	0.000%
2026-04-24	15.072	14.652	15.192	14.622	-0.520	-3.427%	10.26万	0.00亿	0.000%
2026-04-23	15.672	15.172	15.742	14.942	-0.570	-3.621%	13.68万	0.00亿	0.000%
2026-04-22	16.052	15.742	16.162	15.562	-0.290	-1.809%	10.28万	0.00亿	0.000%
2026-04-21	16.142	16.032	16.312	15.832	-0.080	-0.497%	9.63万	0.00亿	0.000%
2026-04-20	16.202	16.112	16.512	16.082	0.060	0.374%	11.20万	0.00亿	0.000%
2026-04-17	16.442	16.052	16.562	16.002	-0.380	-2.313%	8.47万	0.00亿	0.000%
2026-04-16	16.482	16.432	16.582	16.292	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-15	16.592	16.432	16.652	16.352	-0.020	-0.122%	7.11万	0.00亿	0.000%
2026-04-14	16.212	16.452	16.742	15.982	0.450	2.812%	11.85万	0.00亿	0.000%
2026-04-13	16.252	16.002	16.522	15.952	-0.290	-1.780%	9.85万	0.00亿	0.000%
2026-04-10	16.612	16.292	16.742	16.272	-0.220	-1.332%	6.83万	0.00亿	0.000%
2026-04-09	17.112	16.512	17.112	16.472	-0.570	-3.337%	10.61万	0.00亿	0.000%
2026-04-08	16.582	17.082	17.312	16.572	0.830	5.107%	15.85万	0.00亿	0.000%
2026-04-07	15.412	16.252	16.262	15.412	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-03	15.652	15.332	15.732	15.172	0.000	0.000%	6.72万	0.00亿	0.000%
2026-04-02	15.702	15.602	15.862	15.492	0.000	0.000%	5.68万	0.00亿	0.000%
2026-04-01	15.862	15.812	16.122	15.602	0.000	0.000%	8.60万	0.00亿	0.000%