武汉天源(301127)股票行情 武汉天源股票行情 301127股票行情_爱股网
武汉天源(301127)股票行情
武汉天源(301127)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 13.42 | 13.45 | 0.03 | 0.22% | 13.28 | 13.49 | 47013 | 6299.35 | 0.71% | 0.00 |
| 2025-10-28 | 13.46 | 13.42 | -0.03 | -0.22% | 13.36 | 13.70 | 60522 | 8176.50 | 0.91% | 0.00 |
| 2025-10-27 | 13.68 | 13.45 | -0.25 | -1.82% | 13.42 | 13.79 | 73104 | 9880.22 | 1.10% | 0.00 |
| 2025-10-24 | 13.82 | 13.70 | -0.16 | -1.15% | 13.60 | 13.90 | 59469 | 8152.62 | 0.89% | 0.00 |
| 2025-10-23 | 13.35 | 13.86 | 0.51 | 3.82% | 13.28 | 13.95 | 131454 | 18015.25 | 1.98% | 0.00 |
| 2025-10-22 | 13.57 | 13.35 | -0.14 | -1.04% | 13.28 | 13.77 | 57249 | 7691.68 | 0.86% | 0.00 |
| 2025-10-21 | 13.23 | 13.49 | 0.32 | 2.43% | 13.09 | 13.65 | 68765 | 9177.41 | 1.03% | 0.00 |
| 2025-10-20 | 13.03 | 13.17 | 0.27 | 2.09% | 12.95 | 13.27 | 48326 | 6335.25 | 0.73% | 0.00 |
| 2025-10-17 | 13.16 | 12.90 | -0.27 | -2.05% | 12.87 | 13.24 | 69519 | 9050.50 | 1.04% | 0.00 |
| 2025-10-16 | 13.33 | 13.17 | -0.20 | -1.50% | 13.16 | 13.48 | 55555 | 7383.29 | 0.84% | 0.00 |
| 2025-10-15 | 13.03 | 13.37 | 0.31 | 2.37% | 12.93 | 13.38 | 64137 | 8450.06 | 0.96% | 15.00 |
| 2025-10-14 | 13.26 | 13.06 | -0.11 | -0.84% | 13.01 | 13.44 | 64419 | 8511.75 | 0.97% | 0.00 |
| 2025-10-13 | 13.00 | 13.17 | -0.25 | -1.86% | 12.72 | 13.23 | 66049 | 8643.61 | 0.99% | 0.00 |
| 2025-10-10 | 13.38 | 13.42 | 0.01 | 0.07% | 13.35 | 13.73 | 62251 | 8433.81 | 0.94% | 0.00 |
| 2025-10-09 | 13.46 | 13.41 | -0.05 | -0.37% | 13.35 | 13.59 | 48192 | 6469.80 | 0.72% | 0.00 |
| 2025-09-30 | 13.62 | 13.46 | -0.16 | -1.17% | 13.42 | 13.64 | 58355 | 7872.54 | 0.88% | 0.00 |
| 2025-09-29 | 13.38 | 13.62 | 0.14 | 1.04% | 13.38 | 14.07 | 97311 | 13363.00 | 1.46% | 0.00 |
| 2025-09-26 | 13.50 | 13.48 | -0.07 | -0.52% | 13.30 | 13.66 | 60985 | 8216.74 | 0.92% | 0.00 |
| 2025-09-25 | 13.72 | 13.55 | -0.17 | -1.24% | 13.51 | 13.85 | 63644 | 8695.07 | 0.96% | 0.00 |
| 2025-09-24 | 13.77 | 13.72 | -0.07 | -0.51% | 13.63 | 13.93 | 78027 | 10768.26 | 1.17% | 0.00 |
| 2025-09-23 | 13.16 | 13.79 | 0.63 | 4.79% | 13.12 | 13.79 | 138839 | 18726.03 | 2.09% | 0.00 |
| 2025-09-22 | 13.00 | 13.16 | 0.25 | 1.94% | 12.97 | 13.45 | 95636 | 12597.81 | 1.44% | 0.00 |
| 2025-09-19 | 13.26 | 12.91 | -0.28 | -2.12% | 12.76 | 13.26 | 88979 | 11496.57 | 1.34% | 0.00 |
| 2025-09-18 | 13.78 | 13.19 | -0.50 | -3.65% | 13.12 | 13.78 | 161644 | 21688.91 | 2.43% | 0.00 |
| 2025-09-17 | 14.00 | 13.69 | -0.35 | -2.49% | 13.65 | 14.05 | 98072 | 13517.07 | 1.47% | 0.00 |
| 2025-09-16 | 13.90 | 14.04 | 0.16 | 1.15% | 13.75 | 14.13 | 89029 | 12475.58 | 1.34% | 0.00 |
| 2025-09-15 | 13.68 | 13.88 | 0.20 | 1.46% | 13.68 | 14.25 | 142023 | 19907.23 | 2.14% | 0.00 |
| 2025-09-12 | 13.85 | 13.68 | -0.17 | -1.23% | 13.65 | 13.94 | 63782 | 8748.95 | 0.96% | 0.00 |
| 2025-09-11 | 13.68 | 13.85 | 0.17 | 1.24% | 13.45 | 14.04 | 102741 | 14093.83 | 1.54% | 0.00 |
| 2025-09-10 | 13.81 | 13.68 | -0.18 | -1.30% | 13.60 | 13.89 | 65652 | 9009.81 | 0.99% | 0.00 |
| 2025-09-09 | 13.80 | 13.86 | 0.00 | 0.00% | 13.59 | 14.09 | 94349 | 13020.63 | 1.42% | 0.00 |
| 2025-09-08 | 13.80 | 13.86 | 0.10 | 0.73% | 13.57 | 13.95 | 83727 | 11473.77 | 1.26% | 0.00 |
| 2025-09-05 | 13.59 | 13.76 | 0.19 | 1.40% | 13.44 | 13.92 | 80397 | 11016.92 | 1.21% | 0.00 |
| 2025-09-04 | 13.46 | 13.57 | 0.11 | 0.82% | 13.43 | 14.24 | 130306 | 18062.72 | 1.96% | 0.00 |
| 2025-09-03 | 14.10 | 13.46 | -0.30 | -2.18% | 13.40 | 14.10 | 68931 | 9434.50 | 1.04% | 0.00 |
| 2025-09-02 | 14.27 | 13.76 | -0.54 | -3.78% | 13.61 | 14.32 | 123690 | 17116.54 | 1.86% | 0.00 |
| 2025-09-01 | 14.52 | 14.30 | -0.22 | -1.52% | 14.24 | 14.52 | 77292 | 11075.22 | 1.16% | 0.00 |
| 2025-08-29 | 14.44 | 14.52 | 0.07 | 0.48% | 14.18 | 14.74 | 96439 | 13939.11 | 1.45% | 0.00 |
| 2025-08-28 | 14.67 | 14.45 | -0.22 | -1.50% | 14.24 | 14.88 | 109076 | 15864.50 | 1.64% | 0.00 |
| 2025-08-27 | 15.24 | 14.67 | -0.81 | -5.23% | 14.67 | 15.40 | 146141 | 21949.75 | 2.20% | 0.00 |
| 2025-08-26 | 15.89 | 15.48 | -0.24 | -1.53% | 15.43 | 15.89 | 101276 | 15768.83 | 1.52% | 0.00 |
| 2025-08-25 | 15.30 | 15.72 | 0.43 | 2.81% | 15.30 | 15.90 | 181769 | 28544.67 | 2.73% | 0.00 |
| 2025-08-22 | 15.28 | 15.29 | 0.00 | 0.00% | 15.13 | 15.34 | 92107 | 14031.59 | 1.38% | 0.00 |
| 2025-08-21 | 15.38 | 15.29 | -0.08 | -0.52% | 15.19 | 15.53 | 92439 | 14174.95 | 1.39% | 0.00 |
| 2025-08-20 | 14.96 | 15.37 | 0.35 | 2.33% | 14.81 | 15.37 | 137221 | 20809.82 | 2.06% | 0.00 |
| 2025-08-19 | 14.70 | 15.02 | 0.33 | 2.25% | 14.70 | 15.32 | 191811 | 28918.17 | 2.88% | 0.00 |
| 2025-08-18 | 14.85 | 14.69 | -0.12 | -0.81% | 14.45 | 14.92 | 136733 | 19998.74 | 2.05% | 0.00 |
| 2025-08-15 | 14.80 | 14.81 | 0.03 | 0.20% | 14.55 | 14.94 | 111218 | 16387.51 | 1.67% | 0.00 |
| 2025-08-14 | 15.14 | 14.78 | -0.36 | -2.38% | 14.75 | 15.18 | 79734 | 11915.43 | 1.20% | 0.00 |
| 2025-08-13 | 15.24 | 15.14 | -0.10 | -0.66% | 14.90 | 15.24 | 97314 | 14629.45 | 1.46% | 0.00 |
| 2025-08-12 | 15.29 | 15.24 | -0.06 | -0.39% | 15.17 | 15.40 | 52965 | 8078.55 | 0.80% | 0.00 |
| 2025-08-11 | 15.18 | 15.30 | 0.16 | 1.06% | 15.10 | 15.54 | 80945 | 12409.25 | 1.22% | 0.00 |
| 2025-08-08 | 15.17 | 15.14 | -0.03 | -0.20% | 15.06 | 15.24 | 51529 | 7797.27 | 0.77% | 0.00 |
| 2025-08-07 | 15.49 | 15.17 | -0.33 | -2.13% | 15.10 | 15.58 | 85312 | 13026.49 | 1.28% | 0.00 |
| 2025-08-06 | 15.49 | 15.50 | 0.01 | 0.06% | 15.39 | 15.55 | 46205 | 7153.74 | 0.69% | 0.00 |
| 2025-08-05 | 15.62 | 15.49 | 0.00 | 0.00% | 15.43 | 15.66 | 53262 | 8278.15 | 0.80% | 0.00 |
| 2025-08-04 | 15.16 | 15.49 | 0.33 | 2.18% | 15.09 | 15.53 | 70044 | 10753.45 | 1.05% | 0.00 |
| 2025-08-01 | 15.13 | 15.16 | 0.05 | 0.33% | 15.02 | 15.25 | 35075 | 5308.12 | 0.53% | 0.00 |
| 2025-07-31 | 15.23 | 15.11 | -0.09 | -0.59% | 14.94 | 15.25 | 58922 | 8903.19 | 0.89% | 0.00 |
| 2025-07-30 | 15.40 | 15.20 | -0.25 | -1.62% | 15.12 | 15.42 | 62113 | 9462.85 | 0.93% | 0.00 |
| 2025-07-29 | 15.50 | 15.45 | -0.11 | -0.71% | 15.40 | 15.69 | 72130 | 11196.88 | 1.08% | 0.00 |
| 2025-07-28 | 15.24 | 15.56 | 0.31 | 2.03% | 15.17 | 15.65 | 92588 | 14341.61 | 1.39% | 0.00 |
| 2025-07-25 | 15.45 | 15.25 | 0.03 | 0.20% | 15.18 | 15.67 | 69350 | 10645.09 | 1.04% | 0.00 |
| 2025-07-24 | 15.38 | 15.22 | -0.23 | -1.49% | 15.17 | 15.50 | 90546 | 13805.43 | 1.37% | 0.00 |
| 2025-07-23 | 15.57 | 15.45 | -0.06 | -0.39% | 15.42 | 15.65 | 43481 | 6728.71 | 0.66% | 0.00 |
| 2025-07-22 | 15.53 | 15.51 | -0.01 | -0.06% | 15.40 | 15.92 | 96688 | 15122.01 | 1.46% | 50.00 |
| 2025-07-21 | 15.80 | 15.52 | -0.13 | -0.83% | 15.38 | 15.80 | 70927 | 11002.75 | 1.07% | 7.00 |
| 2025-07-18 | 15.49 | 15.65 | 0.26 | 1.69% | 15.35 | 15.68 | 56207 | 8695.71 | 0.85% | 0.00 |
| 2025-07-17 | 15.66 | 15.39 | -0.27 | -1.72% | 15.36 | 15.80 | 78901 | 12240.28 | 1.19% | 0.00 |
| 2025-07-16 | 15.71 | 15.66 | -0.04 | -0.25% | 15.60 | 15.84 | 50447 | 7924.27 | 0.76% | 0.00 |
| 2025-07-15 | 15.58 | 15.70 | 0.12 | 0.77% | 15.42 | 15.95 | 87905 | 13742.67 | 1.33% | 0.00 |
| 2025-07-14 | 15.85 | 15.58 | -0.27 | -1.70% | 15.55 | 15.87 | 74350 | 11611.18 | 1.13% | 0.00 |
| 2025-07-11 | 15.39 | 15.85 | 0.47 | 3.06% | 15.33 | 15.90 | 114839 | 17945.60 | 1.74% | 0.00 |
| 2025-07-10 | 16.53 | 15.38 | -1.15 | -6.96% | 15.18 | 16.75 | 277784 | 43924.41 | 4.20% | 0.00 |
| 2025-07-09 | 17.16 | 16.53 | -0.65 | -3.78% | 16.42 | 17.24 | 127070 | 21291.02 | 1.92% | 0.00 |
| 2025-07-08 | 16.88 | 17.18 | 0.32 | 1.90% | 16.81 | 17.30 | 85181 | 14573.88 | 1.29% | 0.00 |
| 2025-07-07 | 17.07 | 16.86 | -0.31 | -1.81% | 16.84 | 17.25 | 87918 | 14995.66 | 1.33% | 0.00 |
| 2025-07-04 | 17.28 | 17.17 | -0.23 | -1.32% | 17.09 | 17.44 | 116537 | 20073.89 | 1.76% | 0.00 |
| 2025-07-03 | 17.05 | 17.40 | 0.40 | 2.35% | 16.97 | 17.68 | 168643 | 29101.27 | 2.55% | 0.00 |
| 2025-07-02 | 16.95 | 17.00 | 0.12 | 0.71% | 16.65 | 17.27 | 128771 | 21828.63 | 1.95% | 0.00 |
深证大盘股票行情在线 K线走势图
武汉天源(301127)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
