托伦斯（301583）历史行情
以下为托伦斯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 | 132.700 | 124.820 | 133.200 | 124.450 | -5.300 | -4.073% | 706.27万 | 8.98亿 | 22.908% |
| 2026-10-01 | 132.700 | 124.820 | 133.200 | 124.450 | -5.300 | -4.073% | 706.27万 | 8.98亿 | 22.908% |
| 2026-09-30 | 132.700 | 124.820 | 133.200 | 124.450 | -5.300 | -4.073% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 138.090 | 130.120 | 142.600 | 129.880 | -7.010 | -5.112% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 139.180 | 137.130 | 149.380 | 133.010 | -4.760 | -3.355% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 132.500 | 141.890 | 150.000 | 131.970 | 7.210 | 5.353% | 1,355.27万 | 19.20亿 | 43.957% |
| 2026-09-24 | 132.500 | 141.890 | 150.000 | 131.970 | 7.210 | 5.353% | 13.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 136.000 | 134.680 | 137.890 | 132.810 | -1.510 | -1.109% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 142.560 | 136.190 | 143.480 | 135.130 | -4.010 | -2.860% | 8.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 138.700 | 140.200 | 142.010 | 135.960 | -2.360 | -1.655% | 11.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 123.500 | 142.560 | 142.560 | 121.500 | 23.760 | 20.000% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 119.510 | 118.800 | 125.000 | 118.010 | -1.000 | -0.835% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 115.380 | 119.800 | 120.790 | 115.380 | 3.950 | 3.410% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 111.550 | 115.850 | 119.440 | 111.550 | 3.080 | 2.731% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 109.000 | 112.770 | 113.200 | 108.110 | 2.440 | 2.212% | 2.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 111.500 | 110.330 | 113.600 | 106.910 | -3.660 | -3.211% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 113.680 | 113.990 | 117.300 | 111.890 | 0.710 | 0.627% | 3.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 117.000 | 113.280 | 117.500 | 112.490 | -2.970 | -2.555% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 119.020 | 116.250 | 121.080 | 115.200 | -2.950 | -2.475% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 117.790 | 119.200 | 119.970 | 117.010 | 3.540 | 3.061% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 117.800 | 115.660 | 119.680 | 114.700 | -0.850 | -0.730% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 120.000 | 116.510 | 120.100 | 115.380 | -2.130 | -1.795% | 3.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 118.010 | 118.640 | 119.890 | 118.010 | -2.100 | -1.739% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 123.010 | 120.740 | 123.340 | 119.700 | -3.140 | -2.535% | 3.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 121.500 | 123.880 | 124.500 | 120.430 | -1.120 | -0.896% | 4.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 128.000 | 125.000 | 129.990 | 125.000 | -6.050 | -4.617% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 123.800 | 131.050 | 133.000 | 123.140 | 4.430 | 3.499% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 123.080 | 126.620 | 130.660 | 122.200 | 3.550 | 2.885% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 122.410 | 123.070 | 125.700 | 120.130 | -1.630 | -1.307% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 128.810 | 124.700 | 128.810 | 121.220 | -5.410 | -4.158% | 5.90万 | 0.00亿 | 0.000% |
| 2026-08-21 | 129.040 | 130.110 | 135.960 | 128.000 | -0.750 | -0.573% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 138.880 | 130.860 | 139.140 | 128.780 | -6.640 | -4.829% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 152.000 | 137.500 | 152.480 | 135.000 | -23.620 | -14.660% | 10.47万 | 0.00亿 | 0.000% |
| 2026-08-18 | 158.000 | 161.120 | 167.660 | 158.000 | 0.800 | 0.499% | 10.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 158.890 | 160.320 | 161.000 | 152.150 | -1.530 | -0.945% | 10.72万 | 0.00亿 | 0.000% |
| 2026-08-14 | 157.200 | 161.850 | 169.760 | 157.200 | 6.750 | 4.352% | 11.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 166.350 | 155.100 | 167.780 | 155.000 | -8.900 | -5.427% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 164.530 | 164.000 | 169.800 | 160.600 | -2.310 | -1.389% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 159.000 | 166.310 | 173.990 | 158.990 | 3.030 | 1.856% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 145.860 | 163.280 | 168.890 | 142.600 | 14.480 | 9.731% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-07 | 147.170 | 148.800 | 153.000 | 146.600 | -1.590 | -1.057% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 150.000 | 150.390 | 155.700 | 147.000 | -7.830 | -4.949% | 11.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 145.880 | 158.220 | 167.500 | 145.000 | 4.280 | 2.780% | 15.30万 | 0.00亿 | 0.000% |
| 2026-08-04 | 150.800 | 153.940 | 158.970 | 140.200 | -0.860 | -0.556% | 14.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 148.970 | 154.800 | 157.600 | 144.700 | 5.200 | 3.476% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 174.000 | 149.600 | 178.070 | 146.600 | -8.470 | -5.358% | 17.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 190.000 | 158.070 | 194.000 | 155.060 | -35.750 | -18.445% | 17.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 169.800 | 193.820 | 208.080 | 169.800 | 18.720 | 10.691% | 17.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 166.700 | 175.100 | 189.500 | 157.500 | 0.100 | 0.057% | 16.69万 | 0.00亿 | 0.000% |
| 2026-07-27 | 156.190 | 175.000 | 177.680 | 156.000 | 1.000 | 0.575% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 143.460 | 174.000 | 174.000 | 143.460 | 29.000 | 20.000% | 13.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 153.000 | 145.000 | 164.970 | 143.880 | -13.710 | -8.638% | 17.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 153.170 | 158.710 | 158.710 | 146.060 | 26.450 | 19.998% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 108.970 | 132.260 | 132.260 | 102.560 | 22.040 | 19.996% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 144.020 | 110.220 | 146.880 | 108.890 | -25.780 | -18.956% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 135.000 | 136.000 | 153.600 | 128.550 | -4.000 | -2.857% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 125.990 | 140.000 | 143.790 | 125.600 | 0.340 | 0.243% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 176.990 | 139.660 | 176.990 | 138.020 | -39.370 | -21.991% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 210.000 | 179.030 | 213.000 | 163.130 | -42.770 | -19.283% | 18.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 220.000 | 221.800 | 235.990 | 206.980 | 5.100 | 2.353% | 16.88万 | 0.00亿 | 0.000% |
| 2026-07-10 | 203.400 | 216.700 | 264.420 | 203.400 | 0.000 | 0.000% | 25.08万 | 0.00亿 | 0.000% |