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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.87 | 4.89 | 4.83 | 4.89 | +0.62% | 0.37 | 0.76% |
| 2025-07-21 | 4.78 | 4.88 | 4.78 | 4.86 | +2.32% | 0.47 | 0.97% |
| 2025-07-18 | 4.78 | 4.78 | 4.73 | 4.75 | -0.21% | 0.22 | 0.46% |
| 2025-07-17 | 4.77 | 4.79 | 4.75 | 4.76 | -0.42% | 0.24 | 0.50% |
| 2025-07-16 | 4.79 | 4.80 | 4.75 | 4.78 | +0.21% | 0.30 | 0.63% |
| 2025-07-15 | 4.82 | 4.84 | 4.73 | 4.77 | -1.04% | 0.36 | 0.76% |
| 2025-07-14 | 4.78 | 4.84 | 4.78 | 4.82 | +1.05% | 0.32 | 0.67% |
| 2025-07-11 | 4.83 | 4.83 | 4.75 | 4.77 | -0.83% | 0.38 | 0.79% |
| 2025-07-10 | 4.78 | 4.83 | 4.76 | 4.81 | +0.84% | 0.35 | 0.73% |
| 2025-07-09 | 4.76 | 4.82 | 4.73 | 4.77 | +0.42% | 0.39 | 0.82% |
| 2025-07-08 | 4.71 | 4.76 | 4.71 | 4.75 | +0.85% | 0.36 | 0.77% |
| 2025-07-07 | 4.66 | 4.72 | 4.66 | 4.71 | +0.86% | 0.28 | 0.61% |
| 2025-07-04 | 4.69 | 4.73 | 4.67 | 4.67 | -0.43% | 0.24 | 0.51% |
| 2025-07-03 | 4.70 | 4.70 | 4.66 | 4.69 | 0.00% | 0.18 | 0.39% |
| 2025-07-02 | 4.64 | 4.69 | 4.64 | 4.69 | +0.86% | 0.22 | 0.46% |
| 2025-07-01 | 4.63 | 4.68 | 4.62 | 4.65 | 0.00% | 0.19 | 0.41% |
| 2025-06-30 | 4.63 | 4.65 | 4.60 | 4.65 | +0.22% | 0.17 | 0.37% |
| 2025-06-27 | 4.60 | 4.66 | 4.59 | 4.64 | +1.09% | 0.30 | 0.66% |
| 2025-06-26 | 4.60 | 4.61 | 4.57 | 4.59 | -0.22% | 0.19 | 0.41% |
| 2025-06-25 | 4.59 | 4.60 | 4.55 | 4.60 | +0.44% | 0.24 | 0.52% |