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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.84 | 4.85 | 4.80 | 4.82 | -0.41% | 0.50 | 1.04% |
| 2025-08-18 | 4.82 | 4.86 | 4.79 | 4.84 | +0.41% | 0.87 | 1.81% |
| 2025-08-15 | 4.82 | 4.85 | 4.80 | 4.82 | +0.42% | 0.74 | 1.55% |
| 2025-08-14 | 4.90 | 4.94 | 4.80 | 4.80 | -2.44% | 1.05 | 2.17% |
| 2025-08-13 | 5.02 | 5.07 | 4.91 | 4.92 | -2.96% | 1.53 | 3.12% |
| 2025-08-12 | 4.97 | 5.40 | 4.97 | 5.07 | +2.63% | 2.26 | 4.42% |
| 2025-08-11 | 4.92 | 4.95 | 4.85 | 4.94 | +1.02% | 0.64 | 1.30% |
| 2025-08-08 | 4.84 | 4.90 | 4.80 | 4.89 | +1.24% | 0.45 | 0.94% |
| 2025-08-07 | 4.81 | 4.86 | 4.75 | 4.83 | +0.62% | 0.37 | 0.78% |
| 2025-08-06 | 4.82 | 4.82 | 4.78 | 4.80 | -0.41% | 0.32 | 0.67% |
| 2025-08-05 | 4.79 | 4.82 | 4.78 | 4.82 | +1.05% | 0.28 | 0.58% |
| 2025-08-04 | 4.75 | 4.80 | 4.70 | 4.77 | 0.00% | 0.28 | 0.58% |
| 2025-08-01 | 4.75 | 4.78 | 4.73 | 4.77 | +0.63% | 0.27 | 0.58% |
| 2025-07-31 | 4.84 | 4.84 | 4.72 | 4.74 | -1.66% | 0.38 | 0.81% |
| 2025-07-30 | 4.84 | 4.86 | 4.79 | 4.82 | -0.21% | 0.34 | 0.71% |
| 2025-07-29 | 4.88 | 4.88 | 4.79 | 4.83 | -0.41% | 0.30 | 0.63% |
| 2025-07-28 | 4.86 | 4.88 | 4.83 | 4.85 | -0.21% | 0.30 | 0.63% |
| 2025-07-25 | 4.91 | 4.93 | 4.85 | 4.86 | -1.42% | 0.37 | 0.77% |
| 2025-07-24 | 4.88 | 4.97 | 4.85 | 4.93 | +0.82% | 0.59 | 1.21% |
| 2025-07-23 | 4.88 | 4.99 | 4.86 | 4.89 | 0.00% | 0.58 | 1.19% |