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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.92 | 5.03 | 4.89 | 4.97 | +0.61% | 0.46 | 0.94% |
| 2026-04-20 | 4.88 | 4.95 | 4.83 | 4.94 | +1.44% | 0.38 | 0.77% |
| 2026-04-17 | 4.90 | 4.94 | 4.86 | 4.87 | -0.81% | 0.32 | 0.66% |
| 2026-04-16 | 4.90 | 4.93 | 4.86 | 4.91 | +0.41% | 0.21 | 0.43% |
| 2026-04-15 | 4.94 | 4.94 | 4.88 | 4.89 | -1.01% | 0.27 | 0.55% |
| 2026-04-14 | 4.97 | 4.97 | 4.88 | 4.94 | +0.41% | 0.23 | 0.48% |
| 2026-04-13 | 4.91 | 4.94 | 4.88 | 4.92 | -0.20% | 0.33 | 0.67% |
| 2026-04-10 | 4.95 | 4.99 | 4.93 | 4.93 | 0.00% | 0.43 | 0.87% |
| 2026-04-09 | 5.03 | 5.04 | 4.93 | 4.93 | -2.57% | 0.33 | 0.67% |
| 2026-04-08 | 4.99 | 5.06 | 4.96 | 5.06 | +2.85% | 0.46 | 0.92% |
| 2026-04-07 | 4.89 | 4.96 | 4.82 | 4.92 | +0.41% | 0.37 | 0.76% |
| 2026-04-03 | 5.07 | 5.10 | 4.86 | 4.90 | -3.92% | 0.70 | 1.43% |
| 2026-04-02 | 5.16 | 5.21 | 5.07 | 5.10 | -1.16% | 0.51 | 1.01% |
| 2026-04-01 | 5.20 | 5.22 | 5.12 | 5.16 | +0.19% | 0.44 | 0.86% |
| 2026-03-31 | 5.19 | 5.25 | 5.14 | 5.15 | -1.15% | 0.67 | 1.30% |
| 2026-03-30 | 5.25 | 5.28 | 5.05 | 5.21 | -2.25% | 0.81 | 1.58% |
| 2026-03-27 | 5.33 | 5.36 | 5.22 | 5.33 | -0.37% | 0.82 | 1.57% |
| 2026-03-26 | 5.37 | 5.41 | 5.29 | 5.35 | -0.19% | 0.60 | 1.14% |
| 2026-03-25 | 5.13 | 5.38 | 5.13 | 5.36 | +3.88% | 0.96 | 1.81% |
| 2026-03-24 | 5.06 | 5.17 | 4.98 | 5.16 | +5.31% | 0.79 | 1.56% |