武汉控股 sh.600168
4.71
+0.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.71 | 4.74 | 4.64 | 4.71 | +0.43% | 0.29 | 0.62% |
| 2026-05-21 | 4.75 | 4.81 | 4.69 | 4.69 | -1.47% | 0.31 | 0.66% |
| 2026-05-20 | 4.91 | 4.94 | 4.74 | 4.76 | -5.37% | 0.77 | 1.62% |
| 2026-05-19 | 4.94 | 5.03 | 4.93 | 5.03 | +1.62% | 0.44 | 0.88% |
| 2026-05-18 | 4.93 | 4.96 | 4.89 | 4.95 | +0.41% | 0.21 | 0.42% |
| 2026-05-15 | 4.95 | 4.99 | 4.90 | 4.93 | -0.40% | 0.32 | 0.65% |
| 2026-05-14 | 5.06 | 5.06 | 4.94 | 4.95 | -2.17% | 0.35 | 0.71% |
| 2026-05-13 | 5.02 | 5.08 | 5.00 | 5.06 | +1.00% | 0.37 | 0.73% |
| 2026-05-12 | 5.05 | 5.08 | 5.01 | 5.01 | -1.18% | 0.27 | 0.53% |
| 2026-05-11 | 5.05 | 5.10 | 5.04 | 5.07 | +0.20% | 0.33 | 0.66% |
| 2026-05-08 | 5.02 | 5.09 | 5.01 | 5.06 | +0.60% | 0.39 | 0.79% |
| 2026-05-07 | 5.06 | 5.09 | 4.99 | 5.03 | -0.59% | 0.57 | 1.14% |
| 2026-05-06 | 5.07 | 5.13 | 5.04 | 5.06 | -0.20% | 0.43 | 0.84% |
| 2026-04-30 | 5.09 | 5.12 | 5.04 | 5.07 | -0.39% | 0.32 | 0.63% |
| 2026-04-29 | 5.02 | 5.12 | 5.01 | 5.09 | +1.60% | 0.45 | 0.90% |
| 2026-04-28 | 4.99 | 5.03 | 4.95 | 5.01 | +0.80% | 0.35 | 0.71% |
| 2026-04-27 | 4.93 | 4.99 | 4.89 | 4.97 | +0.61% | 0.21 | 0.42% |
| 2026-04-24 | 5.00 | 5.01 | 4.92 | 4.94 | -1.59% | 0.30 | 0.61% |
| 2026-04-23 | 4.95 | 5.03 | 4.93 | 5.02 | +1.01% | 0.41 | 0.83% |
| 2026-04-22 | 4.95 | 5.00 | 4.93 | 4.97 | 0.00% | 0.27 | 0.55% |