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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.11 | 5.18 | 4.86 | 4.90 | -6.31% | 0.98 | 1.96% |
| 2026-03-20 | 5.38 | 5.41 | 5.23 | 5.23 | -2.79% | 0.64 | 1.23% |
| 2026-03-19 | 5.35 | 5.43 | 5.32 | 5.38 | +0.19% | 0.59 | 1.10% |
| 2026-03-18 | 5.38 | 5.40 | 5.31 | 5.37 | 0.00% | 0.39 | 0.73% |
| 2026-03-17 | 5.44 | 5.47 | 5.36 | 5.37 | -1.47% | 0.46 | 0.85% |
| 2026-03-16 | 5.47 | 5.52 | 5.42 | 5.45 | -0.73% | 0.56 | 1.04% |
| 2026-03-13 | 5.60 | 5.60 | 5.47 | 5.49 | -1.61% | 0.77 | 1.40% |
| 2026-03-12 | 5.55 | 5.65 | 5.49 | 5.58 | +0.90% | 1.31 | 2.36% |
| 2026-03-11 | 5.42 | 5.53 | 5.37 | 5.53 | +2.22% | 0.89 | 1.64% |
| 2026-03-10 | 5.47 | 5.47 | 5.35 | 5.41 | +0.56% | 0.64 | 1.19% |
| 2026-03-09 | 5.34 | 5.44 | 5.32 | 5.38 | +0.19% | 0.87 | 1.63% |
| 2026-03-06 | 5.25 | 5.37 | 5.22 | 5.37 | +2.48% | 0.71 | 1.34% |
| 2026-03-05 | 5.26 | 5.27 | 5.20 | 5.24 | +1.16% | 0.46 | 0.89% |
| 2026-03-04 | 5.27 | 5.27 | 5.16 | 5.18 | -1.89% | 0.60 | 1.16% |
| 2026-03-03 | 5.32 | 5.43 | 5.25 | 5.28 | -0.19% | 1.18 | 2.23% |
| 2026-03-02 | 5.27 | 5.32 | 5.21 | 5.29 | -0.56% | 0.59 | 1.12% |
| 2026-02-27 | 5.25 | 5.32 | 5.23 | 5.32 | +1.14% | 0.56 | 1.06% |
| 2026-02-26 | 5.24 | 5.27 | 5.20 | 5.26 | +0.19% | 0.39 | 0.76% |
| 2026-02-25 | 5.18 | 5.26 | 5.18 | 5.25 | +1.16% | 0.44 | 0.85% |
| 2026-02-24 | 5.13 | 5.20 | 5.12 | 5.19 | +1.57% | 0.31 | 0.61% |