通源环境（688679）历史行情

以下为通源环境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
2026-10-05	39.100	38.300	39.600	38.220	-0.590	-1.517%	138.81万	0.54亿	1.054%
2026-10-02	39.100	38.300	39.600	38.220	-0.590	-1.517%	138.81万	0.54亿	1.054%
2026-10-01	39.100	38.300	39.600	38.220	-0.590	-1.517%	138.81万	0.54亿	1.054%
2026-09-30	39.100	38.300	39.600	38.220	-0.590	-1.517%	138.81万	0.00亿	0.000%
2026-09-29	37.950	38.890	39.990	37.690	0.950	2.504%	242.17万	0.00亿	0.000%
2026-09-28	39.600	37.940	40.060	37.500	-1.660	-4.192%	296.87万	0.00亿	0.000%
2026-09-27	41.600	39.600	41.950	39.500	-2.200	-5.263%	356.48万	1.44亿	2.707%
2026-09-24	41.600	39.600	41.950	39.500	-2.200	-5.263%	356.48万	0.00亿	0.000%
2026-09-23	40.990	41.800	42.690	40.170	1.370	3.389%	437.63万	0.00亿	0.000%
2026-09-22	40.700	40.430	41.710	40.010	-0.130	-0.321%	286.70万	0.00亿	0.000%
2026-09-21	43.000	40.560	43.070	40.340	-2.010	-4.722%	420.24万	0.00亿	0.000%
2026-09-18	42.000	42.570	43.780	41.430	0.660	1.575%	448.53万	0.00亿	0.000%
2026-09-17	41.800	41.910	43.790	41.100	-0.100	-0.238%	458.90万	0.00亿	0.000%
2026-09-16	42.520	42.010	42.740	41.040	0.150	0.358%	260.03万	0.00亿	0.000%
2026-09-15	43.370	41.860	44.320	41.410	-1.510	-3.482%	410.87万	0.00亿	0.000%
2026-09-14	41.800	43.370	44.950	39.510	2.190	5.318%	683.79万	0.00亿	0.000%
2026-09-11	40.600	41.180	43.200	38.880	-0.190	-0.459%	452.18万	0.00亿	0.000%
2026-09-10	41.850	41.370	42.420	40.800	-0.630	-1.500%	205.19万	0.00亿	0.000%
2026-09-09	41.820	42.000	44.420	41.170	0.520	1.254%	440.10万	0.00亿	0.000%
2026-09-08	43.420	41.480	43.420	40.450	-1.120	-2.629%	412.79万	0.00亿	0.000%
2026-09-07	41.200	42.600	43.110	40.550	1.350	3.273%	355.41万	0.00亿	0.000%
2026-09-04	43.450	41.250	44.440	40.690	-2.260	-5.194%	426.85万	0.00亿	0.000%
2026-09-03	43.030	43.510	44.300	41.200	1.320	3.129%	447.35万	0.00亿	0.000%
2026-09-02	42.240	42.190	43.130	40.870	-0.480	-1.125%	385.90万	0.00亿	0.000%
2026-09-01	43.150	42.670	43.920	42.210	-0.040	-0.094%	510.12万	0.00亿	0.000%
2026-08-31	37.930	42.710	43.700	37.800	4.020	10.390%	737.09万	0.00亿	0.000%
2026-08-28	40.180	38.690	40.850	38.110	-0.910	-2.298%	368.21万	0.00亿	0.000%
2026-08-27	38.910	39.600	39.750	37.950	0.990	2.564%	440.17万	0.00亿	0.000%
2026-08-26	39.670	38.610	40.180	38.200	-0.590	-1.505%	395.15万	0.00亿	0.000%
2026-08-25	38.530	39.200	39.990	37.340	0.530	1.371%	323.04万	0.00亿	0.000%
2026-08-24	40.010	38.670	40.990	38.010	-1.630	-4.045%	402.15万	0.00亿	0.000%
2026-08-21	38.690	40.300	40.740	38.310	0.810	2.051%	452.19万	0.00亿	0.000%
2026-08-20	38.510	39.490	40.880	37.140	1.490	3.921%	650.21万	0.00亿	0.000%
2026-08-19	38.550	38.000	41.500	37.670	-2.050	-5.119%	831.83万	0.00亿	0.000%
2026-08-18	38.000	40.050	42.180	36.600	1.980	5.201%	979.83万	0.00亿	0.000%
2026-08-17	34.500	38.070	39.300	34.500	3.850	11.251%	869.54万	0.00亿	0.000%
2026-08-14	33.550	34.220	37.280	33.040	1.250	3.791%	713.66万	0.00亿	0.000%
2026-08-13	34.150	32.970	35.210	32.860	-1.250	-3.653%	275.00万	0.00亿	0.000%
2026-08-12	33.290	34.220	35.570	33.160	0.770	2.302%	413.22万	0.00亿	0.000%
2026-08-11	33.000	33.450	33.980	31.720	0.150	0.450%	293.49万	0.00亿	0.000%
2026-08-10	35.190	33.300	35.600	32.500	-1.980	-5.612%	503.10万	0.00亿	0.000%
2026-08-07	35.840	35.280	36.490	34.550	-1.000	-2.756%	440.08万	0.00亿	0.000%
2026-08-06	37.050	36.280	38.000	35.820	-1.720	-4.526%	401.62万	0.00亿	0.000%
2026-08-05	38.890	38.000	38.890	37.500	-0.090	-0.236%	289.82万	0.00亿	0.000%
2026-08-04	37.000	38.090	38.380	37.000	0.490	1.303%	265.14万	0.00亿	0.000%
2026-08-03	36.980	37.600	38.020	35.400	1.450	4.011%	454.57万	0.00亿	0.000%
2026-07-31	35.510	36.150	37.300	34.820	2.150	6.324%	525.12万	0.00亿	0.000%
2026-07-30	36.700	34.000	37.420	33.420	-2.690	-7.332%	431.92万	0.00亿	0.000%
2026-07-29	36.760	36.690	38.550	36.200	-0.620	-1.662%	447.33万	0.00亿	0.000%
2026-07-28	35.000	37.310	38.040	35.000	0.730	1.996%	506.54万	0.00亿	0.000%
2026-07-27	35.980	36.580	37.990	33.090	1.050	2.955%	680.20万	0.00亿	0.000%
2026-07-24	39.880	35.530	40.380	35.410	-5.290	-12.959%	626.34万	0.00亿	0.000%
2026-07-23	33.340	40.820	40.820	32.670	6.800	19.988%	726.18万	0.00亿	0.000%
2026-07-22	30.300	34.020	35.930	29.800	3.040	9.813%	652.25万	0.00亿	0.000%
2026-07-21	28.550	30.980	31.000	25.790	2.490	8.740%	469.34万	0.00亿	0.000%
2026-07-20	27.350	28.490	32.210	27.110	1.610	5.990%	589.78万	0.00亿	0.000%
2026-07-17	29.950	26.880	30.070	26.880	-2.780	-9.373%	291.75万	0.00亿	0.000%
2026-07-16	30.600	29.660	30.990	29.500	-1.170	-3.795%	305.62万	0.00亿	0.000%
2026-07-15	30.440	30.830	32.090	30.160	0.530	1.749%	396.83万	0.00亿	0.000%
2026-07-14	32.490	30.300	32.520	29.500	-1.770	-5.519%	360.70万	0.00亿	0.000%
2026-07-13	33.260	32.070	33.410	31.820	-1.180	-3.549%	362.73万	0.00亿	0.000%
2026-07-10	36.000	33.250	36.000	33.020	-2.370	-6.654%	355.58万	0.00亿	0.000%
2026-07-09	36.000	35.620	36.440	34.520	-0.330	-0.918%	450.27万	0.00亿	0.000%
2026-07-08	36.620	35.950	37.210	35.590	-0.610	-1.668%	266.41万	0.00亿	0.000%
2026-07-07	37.740	36.560	38.480	35.500	-1.290	-3.408%	313.68万	0.00亿	0.000%
2026-07-06	40.490	37.850	40.490	37.140	-1.860	-4.684%	254.92万	0.00亿	0.000%
2026-07-03	39.730	39.710	40.800	38.250	0.700	1.794%	284.40万	0.00亿	0.000%
2026-07-02	40.200	39.010	41.370	38.730	-1.290	-3.201%	296.59万	0.00亿	0.000%
2026-07-01	43.180	40.300	43.180	40.060	-1.790	-4.253%	337.77万	0.00亿	0.000%
2026-06-30	40.250	42.090	43.090	39.540	1.840	4.571%	406.90万	0.00亿	0.000%
2026-06-29	41.500	40.250	42.900	39.900	-1.260	-3.035%	559.51万	0.00亿	0.000%
2026-06-26	44.710	41.510	44.740	41.400	-3.240	-7.240%	422.68万	0.00亿	0.000%
2026-06-25	46.640	44.750	46.940	44.260	-1.870	-4.011%	378.22万	0.00亿	0.000%
2026-06-24	47.780	46.620	48.090	45.900	-1.160	-2.428%	264.60万	0.00亿	0.000%
2026-06-23	49.470	47.780	49.980	47.310	-0.540	-1.118%	288.65万	0.00亿	0.000%
2026-06-22	49.560	48.320	50.040	48.110	-1.240	-2.502%	267.62万	0.00亿	0.000%
2026-06-18	49.410	49.560	51.000	49.000	-0.340	-0.681%	275.95万	0.00亿	0.000%
2026-06-17	51.300	49.900	53.630	49.890	-1.580	-3.069%	329.67万	0.00亿	0.000%
2026-06-16	52.840	51.480	53.000	50.300	-0.500	-0.962%	252.88万	0.00亿	0.000%
2026-06-15	50.380	51.980	51.980	48.180	1.140	2.242%	492.70万	0.00亿	0.000%
2026-06-12	54.000	50.840	54.760	50.000	-2.360	-4.436%	400.70万	0.00亿	0.000%
2026-06-11	53.500	53.200	53.780	52.100	-0.050	-0.094%	184.45万	0.00亿	0.000%
2026-06-10	56.600	53.250	57.570	52.360	-3.510	-6.184%	396.01万	0.00亿	0.000%
2026-06-09	52.300	56.760	58.800	51.500	4.720	9.070%	516.39万	0.00亿	0.000%
2026-06-08	53.190	52.040	54.910	51.310	-3.490	-6.285%	282.96万	0.00亿	0.000%
2026-06-05	55.010	55.530	56.790	53.780	-0.320	-0.573%	215.17万	0.00亿	0.000%
2026-06-04	57.350	55.850	57.810	54.600	-1.500	-2.616%	389.47万	0.00亿	0.000%
2026-06-03	57.590	57.350	60.490	56.260	0.270	0.473%	368.68万	0.00亿	0.000%
2026-06-02	55.790	57.080	58.860	55.790	-1.010	-1.739%	347.21万	0.00亿	0.000%
2026-06-01	60.990	58.090	60.990	57.530	-1.990	-3.312%	383.85万	0.00亿	0.000%
2026-05-29	65.010	60.080	65.010	59.030	-4.670	-7.212%	456.36万	0.00亿	0.000%
2026-05-28	66.280	64.750	67.080	62.500	-1.250	-1.894%	411.46万	0.00亿	0.000%
2026-05-27	70.500	66.000	72.500	65.560	-3.800	-5.444%	504.08万	0.00亿	0.000%
2026-05-26	68.660	69.800	70.930	67.200	1.180	1.720%	459.01万	0.00亿	0.000%
2026-05-25	67.890	68.620	69.980	65.010	-0.450	-0.652%	601.75万	0.00亿	0.000%
2026-05-22	67.450	69.070	71.160	67.450	1.620	2.402%	537.71万	0.00亿	0.000%
2026-05-21	70.300	67.450	75.500	67.390	-2.320	-3.325%	720.33万	0.00亿	0.000%
2026-05-20	63.520	69.770	69.990	63.520	5.110	7.903%	649.23万	0.00亿	0.000%
2026-05-19	67.420	64.660	68.870	62.710	-1.900	-2.855%	673.64万	0.00亿	0.000%
2026-05-18	67.240	66.560	69.190	65.010	1.210	1.852%	623.72万	0.00亿	0.000%
2026-05-15	64.420	65.350	68.000	63.010	1.010	1.570%	611.64万	0.00亿	0.000%
2026-05-14	60.500	64.340	64.450	60.500	3.240	5.303%	507.83万	0.00亿	0.000%
2026-05-13	61.370	61.100	63.600	60.000	-0.630	-1.021%	357.30万	0.00亿	0.000%
2026-05-12	61.790	61.730	63.130	60.110	-0.050	-0.081%	344.19万	0.00亿	0.000%
2026-05-11	57.020	61.780	63.880	55.320	5.870	10.499%	541.21万	0.00亿	0.000%
2026-05-08	58.210	55.910	58.210	55.380	-2.090	-3.603%	338.26万	0.00亿	0.000%
2026-05-07	52.290	58.000	58.490	51.080	6.550	12.731%	512.98万	0.00亿	0.000%
2026-05-06	52.000	51.450	52.760	50.300	-0.850	-1.625%	446.01万	0.00亿	0.000%
2026-04-30	51.500	52.300	53.420	51.500	-0.080	-0.153%	242.05万	0.00亿	0.000%
2026-04-29	54.220	52.380	54.580	52.120	-2.200	-4.031%	395.05万	0.00亿	0.000%
2026-04-28	55.500	54.580	56.170	54.010	-0.510	-0.926%	252.94万	0.00亿	0.000%
2026-04-27	57.680	55.090	57.680	54.800	0.060	0.109%	313.91万	0.00亿	0.000%
2026-04-24	56.470	55.030	58.580	54.290	-0.370	-0.668%	427.62万	0.00亿	0.000%
2026-04-23	55.530	55.400	56.180	53.550	0.340	0.618%	459.46万	0.00亿	0.000%
2026-04-22	55.200	55.060	57.060	53.880	-0.340	-0.614%	294.66万	0.00亿	0.000%
2026-04-21	53.610	55.400	55.780	53.300	1.520	2.821%	330.79万	0.00亿	0.000%
2026-04-20	55.270	53.880	55.270	52.380	-0.980	-1.786%	320.79万	0.00亿	0.000%
2026-04-17	55.770	54.860	58.840	54.700	-0.280	-0.508%	420.61万	0.00亿	0.000%
2026-04-16	56.700	55.140	56.720	54.010	-0.710	-1.271%	374.98万	0.00亿	0.000%
2026-04-15	59.400	55.850	60.800	55.700	-3.230	-5.467%	462.39万	0.00亿	0.000%
2026-04-14	57.240	59.080	59.930	57.240	2.230	3.923%	555.69万	0.00亿	0.000%
2026-04-13	56.540	56.850	58.300	55.220	-0.320	-0.560%	402.75万	0.00亿	0.000%
2026-04-10	55.800	57.170	60.580	55.000	1.670	3.009%	656.20万	0.00亿	0.000%
2026-04-09	53.260	55.500	56.680	53.010	1.510	2.797%	460.36万	0.00亿	0.000%
2026-04-08	50.400	53.990	55.880	50.010	0.000	0.000%	455.18万	0.00亿	0.000%
2026-04-07	47.110	49.100	49.490	46.810	0.000	0.000%	219.34万	0.00亿	0.000%
2026-04-03	49.030	47.600	50.380	47.530	0.000	0.000%	235.53万	0.00亿	0.000%
2026-04-02	47.730	49.300	50.540	47.350	0.000	0.000%	369.43万	0.00亿	0.000%
2026-04-01	45.250	48.180	48.400	45.250	0.000	0.000%	305.62万	0.00亿	0.000%