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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.53 | 4.58 | 4.51 | 4.58 | +1.33% | 0.22 | 0.50% |
| 2025-06-23 | 4.43 | 4.52 | 4.42 | 4.52 | +1.12% | 0.16 | 0.37% |
| 2025-06-20 | 4.47 | 4.50 | 4.45 | 4.47 | 0.00% | 0.17 | 0.39% |
| 2025-06-19 | 4.56 | 4.57 | 4.45 | 4.47 | -1.97% | 0.30 | 0.67% |
| 2025-06-18 | 4.62 | 4.64 | 4.55 | 4.56 | -2.15% | 0.33 | 0.73% |
| 2025-06-17 | 4.61 | 4.75 | 4.59 | 4.66 | +0.87% | 0.41 | 0.89% |
| 2025-06-16 | 4.66 | 4.71 | 4.59 | 4.62 | -0.86% | 0.36 | 0.79% |
| 2025-06-13 | 4.66 | 4.73 | 4.64 | 4.66 | -0.64% | 0.46 | 0.98% |
| 2025-06-12 | 4.70 | 4.71 | 4.66 | 4.69 | -0.21% | 0.24 | 0.52% |
| 2025-06-11 | 4.68 | 4.72 | 4.66 | 4.70 | +0.42% | 0.28 | 0.60% |
| 2025-06-10 | 4.70 | 4.72 | 4.61 | 4.68 | -0.63% | 0.34 | 0.74% |
| 2025-06-09 | 4.71 | 4.71 | 4.68 | 4.71 | 0.00% | 0.24 | 0.50% |
| 2025-06-06 | 4.68 | 4.72 | 4.67 | 4.71 | +0.42% | 0.21 | 0.45% |
| 2025-06-05 | 4.75 | 4.76 | 4.67 | 4.69 | -1.05% | 0.37 | 0.79% |
| 2025-06-04 | 4.68 | 4.74 | 4.66 | 4.74 | +1.49% | 0.34 | 0.73% |
| 2025-06-03 | 4.66 | 4.69 | 4.63 | 4.67 | -0.63% | 0.32 | 0.69% |
| 2025-05-30 | 4.74 | 4.79 | 4.67 | 4.70 | -0.84% | 0.47 | 1.00% |
| 2025-05-29 | 4.69 | 4.76 | 4.68 | 4.74 | +0.21% | 0.48 | 1.02% |
| 2025-05-28 | 4.63 | 4.82 | 4.63 | 4.73 | +2.15% | 1.03 | 2.17% |
| 2025-05-27 | 4.58 | 4.68 | 4.57 | 4.63 | +1.08% | 0.41 | 0.89% |