技源集团（603262）历史行情

以下为技源集团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
2026-10-20	16.220	16.430	16.440	16.140	0.210	1.295%	1.76万	0.00亿	0.000%
2026-10-19	16.010	16.220	16.290	15.930	0.160	0.996%	1.68万	0.00亿	0.000%
2026-10-16	16.250	16.060	16.380	15.920	-0.050	-0.310%	1.93万	0.00亿	0.000%
2026-10-15	16.390	16.110	16.390	16.050	-0.420	-2.541%	1.82万	0.00亿	0.000%
2026-10-14	16.850	16.530	16.890	16.430	-0.260	-1.549%	1.67万	0.00亿	0.000%
2026-10-13	16.960	16.790	17.020	16.560	-0.330	-1.928%	2.40万	0.00亿	0.000%
2026-10-12	17.300	17.120	17.460	17.070	-0.180	-1.040%	1.72万	0.00亿	0.000%
2026-10-09	17.060	17.300	17.300	16.660	0.390	2.306%	2.30万	0.00亿	0.000%
2026-10-08	17.020	16.910	17.210	16.850	-0.100	-0.588%	1.74万	0.00亿	0.000%
2026-10-07	17.190	17.060	17.330	17.030	-0.070	-0.409%	207.63万	0.36亿	1.990%
2026-10-06	17.190	17.060	17.330	17.030	-0.070	-0.409%	207.63万	0.36亿	1.990%
2026-10-05	17.190	17.060	17.330	17.030	-0.070	-0.409%	207.63万	0.36亿	1.990%
2026-10-02	17.190	17.060	17.330	17.030	-0.070	-0.409%	207.63万	0.36亿	1.990%
2026-10-01	17.190	17.060	17.330	17.030	-0.070	-0.409%	207.63万	0.36亿	1.990%
2026-09-30	17.140	17.010	17.280	16.980	-0.070	-0.410%	2.08万	0.00亿	0.000%
2026-09-29	17.360	17.080	17.560	17.000	-0.280	-1.613%	2.59万	0.00亿	0.000%
2026-09-28	17.880	17.360	18.860	17.300	-0.520	-2.908%	3.25万	0.00亿	0.000%
2026-09-27	18.440	17.930	18.560	17.930	-0.680	-3.654%	268.84万	0.49亿	2.576%
2026-09-24	18.390	17.880	18.510	17.880	-0.680	-3.664%	2.69万	0.00亿	0.000%
2026-09-23	18.150	18.560	18.710	18.080	0.470	2.598%	3.55万	0.00亿	0.000%
2026-09-22	18.160	18.090	18.290	18.010	-0.060	-0.331%	2.42万	0.00亿	0.000%
2026-09-21	18.150	18.150	18.250	18.050	0.000	0.000%	1.97万	0.00亿	0.000%
2026-09-18	17.740	18.150	18.230	17.740	0.360	2.024%	2.60万	0.00亿	0.000%
2026-09-17	18.190	17.790	18.370	17.710	-0.510	-2.787%	2.76万	0.00亿	0.000%
2026-09-16	18.090	18.300	18.550	17.620	0.130	0.715%	4.40万	0.00亿	0.000%
2026-09-15	17.260	18.170	18.450	17.200	0.880	5.090%	6.36万	0.00亿	0.000%
2026-09-14	16.640	17.290	17.500	16.630	0.600	3.595%	3.97万	0.00亿	0.000%
2026-09-11	17.090	16.690	17.090	16.590	-0.600	-3.470%	3.39万	0.00亿	0.000%
2026-09-10	17.830	17.290	17.860	17.260	-0.620	-3.462%	3.99万	0.00亿	0.000%
2026-09-09	18.650	17.910	18.700	17.900	-0.860	-4.582%	5.58万	0.00亿	0.000%
2026-09-08	18.990	18.770	19.090	18.580	-0.220	-1.159%	4.41万	0.00亿	0.000%
2026-09-07	19.290	18.990	19.320	18.810	-0.180	-0.939%	3.46万	0.00亿	0.000%
2026-09-04	19.470	19.170	19.800	19.170	-0.300	-1.541%	3.67万	0.00亿	0.000%
2026-09-03	20.040	19.470	20.040	19.470	-0.580	-2.893%	5.34万	0.00亿	0.000%
2026-09-02	19.830	20.050	20.230	19.750	0.230	1.160%	6.40万	0.00亿	0.000%
2026-09-01	18.760	19.820	20.390	18.760	0.880	4.646%	11.59万	0.00亿	0.000%
2026-08-31	18.780	18.940	19.000	18.530	0.160	0.852%	3.61万	0.00亿	0.000%
2026-08-28	18.610	18.780	19.390	18.610	0.140	0.751%	7.45万	0.00亿	0.000%
2026-08-27	18.820	18.640	19.190	18.460	-0.060	-0.321%	4.77万	0.00亿	0.000%
2026-08-26	18.370	18.700	18.880	18.250	0.400	2.186%	4.34万	0.00亿	0.000%
2026-08-25	18.160	18.300	18.450	18.050	-0.050	-0.272%	3.04万	0.00亿	0.000%
2026-08-24	17.690	18.350	18.540	17.370	0.730	4.143%	5.38万	0.00亿	0.000%
2026-08-21	17.850	17.620	17.890	17.550	-0.230	-1.289%	2.31万	0.00亿	0.000%
2026-08-20	18.000	17.850	18.150	17.810	-0.100	-0.557%	2.58万	0.00亿	0.000%
2026-08-19	18.560	17.950	18.650	17.950	-0.750	-4.011%	4.34万	0.00亿	0.000%
2026-08-18	18.500	18.700	18.930	18.500	0.070	0.376%	4.02万	0.00亿	0.000%
2026-08-17	18.550	18.630	18.640	18.170	0.060	0.323%	4.55万	0.00亿	0.000%
2026-08-14	18.930	18.570	18.930	18.570	-0.300	-1.590%	3.31万	0.00亿	0.000%
2026-08-13	19.230	18.870	19.230	18.830	-0.290	-1.514%	3.82万	0.00亿	0.000%
2026-08-12	19.050	19.160	19.190	18.850	0.030	0.157%	3.29万	0.00亿	0.000%
2026-08-11	19.570	19.130	19.570	18.980	-0.460	-2.348%	4.00万	0.00亿	0.000%
2026-08-10	19.720	19.590	19.750	19.350	-0.120	-0.609%	3.60万	0.00亿	0.000%
2026-08-07	20.030	19.710	20.030	19.410	-0.680	-3.335%	7.24万	0.00亿	0.000%
2026-08-06	19.330	20.390	20.410	19.070	1.100	5.702%	9.98万	0.00亿	0.000%
2026-08-05	18.950	19.290	19.300	18.640	0.140	0.731%	7.62万	0.00亿	0.000%
2026-08-04	18.950	19.150	19.230	18.900	0.190	1.002%	6.68万	0.00亿	0.000%
2026-08-03	18.980	18.960	19.040	18.780	0.110	0.584%	1.05万	0.00亿	0.000%
2026-07-31	18.720	18.850	19.040	18.720	0.200	1.072%	1.57万	0.00亿	0.000%
2026-07-30	19.350	18.650	19.490	18.620	-0.730	-3.767%	1.96万	0.00亿	0.000%
2026-07-29	19.280	19.380	19.450	19.010	0.110	0.571%	1.22万	0.00亿	0.000%
2026-07-28	19.380	19.270	19.920	19.170	-0.310	-1.583%	1.88万	0.00亿	0.000%
2026-07-27	19.870	19.580	19.870	18.730	-0.290	-1.459%	2.90万	0.00亿	0.000%
2026-07-24	20.230	19.870	21.250	19.600	-0.490	-2.407%	4.61万	0.00亿	0.000%
2026-07-23	20.750	20.360	20.750	20.230	-0.590	-2.816%	1.54万	0.00亿	0.000%
2026-07-22	21.540	20.950	21.540	20.500	-0.800	-3.678%	1.69万	0.00亿	0.000%
2026-07-21	21.000	21.750	21.940	20.380	0.150	0.694%	2.63万	0.00亿	0.000%
2026-07-20	23.780	21.600	24.080	21.600	-2.410	-10.037%	2.71万	0.00亿	0.000%
2026-07-17	25.950	24.010	26.700	23.810	-2.102	-8.050%	3.09万	0.00亿	0.000%
2026-07-16	26.602	26.112	26.962	25.322	-0.950	-3.510%	2.58万	0.00亿	0.000%
2026-07-15	26.372	27.062	27.112	25.232	0.540	2.036%	3.92万	0.00亿	0.000%
2026-07-14	25.162	26.522	26.602	24.442	1.440	5.741%	4.22万	0.00亿	0.000%
2026-07-13	23.972	25.082	25.132	23.972	0.530	2.159%	2.88万	0.00亿	0.000%
2026-07-10	24.182	24.552	24.792	23.662	0.630	2.634%	2.12万	0.00亿	0.000%
2026-07-09	23.122	23.922	24.182	22.982	0.040	0.167%	1.53万	0.00亿	0.000%
2026-07-08	24.502	23.882	24.502	21.902	-0.470	-1.930%	4.29万	0.00亿	0.000%
2026-07-07	24.872	24.352	25.172	24.062	-0.510	-2.051%	3.40万	0.00亿	0.000%
2026-07-06	26.622	24.862	26.622	24.072	-0.840	-3.268%	3.20万	0.00亿	0.000%
2026-07-03	24.862	25.702	26.102	24.212	1.350	5.544%	3.68万	0.00亿	0.000%
2026-07-02	25.002	24.352	25.522	23.762	-0.980	-3.869%	3.60万	0.00亿	0.000%
2026-07-01	24.202	25.332	25.822	24.202	0.850	3.472%	4.24万	0.00亿	0.000%
2026-06-30	26.912	24.482	27.332	24.482	-2.740	-10.065%	7.29万	0.00亿	0.000%
2026-06-29	30.262	27.222	30.722	27.222	-3.040	-10.046%	5.18万	0.00亿	0.000%
2026-06-26	30.622	30.262	31.512	29.842	-0.360	-1.176%	5.26万	0.00亿	0.000%
2026-06-25	29.932	30.622	31.052	28.762	0.430	1.424%	5.23万	0.00亿	0.000%
2026-06-24	29.262	30.192	30.752	28.962	0.680	2.304%	4.11万	0.00亿	0.000%
2026-06-23	30.092	29.512	30.632	29.182	-0.790	-2.607%	5.96万	0.00亿	0.000%
2026-06-22	28.362	30.302	30.442	28.072	1.930	6.802%	8.52万	0.00亿	0.000%
2026-06-18	26.852	28.372	28.762	26.392	1.500	5.582%	4.82万	0.00亿	0.000%
2026-06-17	26.252	26.872	26.922	25.962	0.570	2.167%	1.64万	0.00亿	0.000%
2026-06-16	26.362	26.302	26.652	25.882	-0.250	-0.942%	1.33万	0.00亿	0.000%
2026-06-15	26.342	26.552	26.662	25.942	0.080	0.302%	1.50万	0.00亿	0.000%
2026-06-12	26.232	26.472	26.742	25.142	0.510	1.964%	2.78万	0.00亿	0.000%
2026-06-11	27.792	25.962	28.352	25.712	-2.000	-7.153%	2.36万	0.00亿	0.000%
2026-06-10	28.032	27.962	28.222	27.312	-0.050	-0.178%	2.14万	0.00亿	0.000%
2026-06-09	27.202	28.012	28.042	26.822	0.880	3.243%	2.15万	0.00亿	0.000%
2026-06-08	27.672	27.132	27.722	26.872	-0.890	-3.176%	2.34万	0.00亿	0.000%
2026-06-05	27.162	28.022	28.162	26.882	0.900	3.318%	3.16万	0.00亿	0.000%
2026-06-04	27.722	27.122	27.962	27.062	-0.770	-2.761%	1.57万	0.00亿	0.000%
2026-06-03	27.422	27.892	27.982	26.962	0.350	1.271%	1.73万	0.00亿	0.000%
2026-06-02	27.042	27.542	27.542	26.582	0.680	2.531%	1.80万	0.00亿	0.000%
2026-06-01	26.712	26.862	26.942	26.162	0.170	0.637%	1.43万	0.00亿	0.000%
2026-05-29	26.672	26.692	27.162	26.362	-0.020	-0.075%	1.55万	0.00亿	0.000%
2026-05-28	27.362	26.712	27.362	26.702	-0.670	-2.447%	1.47万	0.00亿	0.000%
2026-05-27	27.342	27.382	27.582	27.042	0.120	0.440%	1.78万	0.00亿	0.000%
2026-05-26	28.052	27.262	28.162	26.662	-1.080	-3.811%	3.11万	0.00亿	0.000%
2026-05-25	28.082	28.342	28.792	27.572	0.990	3.619%	4.78万	0.00亿	0.000%
2026-05-22	27.652	27.352	28.282	27.242	-0.310	-1.121%	3.21万	0.00亿	0.000%
2026-05-21	27.732	27.662	28.482	27.412	-0.040	-0.144%	5.60万	0.00亿	0.000%
2026-05-20	26.702	27.702	27.732	26.702	0.760	2.821%	2.82万	0.00亿	0.000%
2026-05-19	26.492	26.942	27.002	26.302	0.520	1.968%	2.32万	0.00亿	0.000%
2026-05-18	26.032	26.422	26.492	25.762	0.400	1.537%	1.13万	0.00亿	0.000%
2026-05-15	25.752	26.022	26.232	25.662	0.270	1.048%	1.13万	0.00亿	0.000%
2026-05-14	26.162	25.752	26.542	25.712	-0.500	-1.905%	1.04万	0.00亿	0.000%
2026-05-13	25.852	26.252	26.542	25.822	0.420	1.626%	1.22万	0.00亿	0.000%
2026-05-12	26.042	25.832	26.122	25.592	-0.240	-0.921%	0.96万	0.00亿	0.000%
2026-05-11	26.262	26.072	26.492	26.042	-0.100	-0.382%	0.98万	0.00亿	0.000%
2026-05-08	26.102	26.172	26.212	25.812	0.200	0.770%	1.17万	0.00亿	0.000%
2026-05-07	25.862	25.972	26.122	25.822	0.110	0.425%	0.97万	0.00亿	0.000%
2026-05-06	26.002	25.862	26.042	25.702	0.090	0.349%	0.76万	0.00亿	0.000%
2026-04-30	25.662	25.772	26.242	25.462	0.270	1.059%	1.17万	0.00亿	0.000%
2026-04-29	25.082	25.502	25.652	25.062	0.260	1.030%	0.74万	0.00亿	0.000%
2026-04-28	25.012	25.242	25.282	24.562	0.100	0.398%	1.10万	0.00亿	0.000%
2026-04-27	25.412	25.142	25.572	25.122	-0.290	-1.140%	0.86万	0.00亿	0.000%
2026-04-24	25.842	25.432	25.932	25.242	-0.470	-1.815%	1.09万	0.00亿	0.000%
2026-04-23	25.812	25.902	26.042	25.482	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-22	25.912	25.832	26.032	25.442	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-21	25.662	26.002	26.112	25.022	0.540	2.121%	2.25万	0.00亿	0.000%
2026-04-20	25.382	25.462	25.852	25.382	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-17	25.382	25.682	25.742	25.152	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-16	25.420	25.430	25.960	25.260	0.020	0.080%	0.77万	0.20亿	1.930%
2026-04-15	25.592	25.412	25.682	25.362	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-14	25.962	25.552	26.022	25.282	-0.390	-1.503%	1.06万	0.00亿	0.000%
2026-04-13	25.362	25.942	26.072	25.182	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-10	25.102	25.512	25.842	24.852	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-09	25.302	24.962	25.302	24.612	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-08	24.662	25.302	25.852	24.662	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-07	23.912	24.752	24.872	23.712	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-03	24.822	23.922	24.922	23.842	0.000	0.000%	0.99万	0.00亿	0.000%
2026-04-02	25.102	24.882	25.142	24.762	0.000	0.000%	0.46万	0.00亿	0.000%
2026-04-01	24.912	25.152	25.192	24.822	0.000	0.000%	0.66万	0.00亿	0.000%