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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.15 | 5.17 | 5.10 | 5.11 | -0.58% | 0.32 | 0.62% |
| 2026-02-12 | 5.25 | 5.25 | 5.13 | 5.14 | -1.91% | 0.62 | 1.21% |
| 2026-02-11 | 5.23 | 5.26 | 5.21 | 5.24 | 0.00% | 0.25 | 0.47% |
| 2026-02-10 | 5.29 | 5.29 | 5.23 | 5.24 | -0.57% | 0.35 | 0.68% |
| 2026-02-09 | 5.28 | 5.30 | 5.25 | 5.27 | +0.19% | 0.36 | 0.69% |
| 2026-02-06 | 5.25 | 5.28 | 5.21 | 5.26 | +0.19% | 0.39 | 0.74% |
| 2026-02-05 | 5.26 | 5.27 | 5.22 | 5.25 | -0.19% | 0.29 | 0.55% |
| 2026-02-04 | 5.20 | 5.27 | 5.18 | 5.26 | +1.15% | 0.38 | 0.73% |
| 2026-02-03 | 5.19 | 5.24 | 5.15 | 5.20 | +0.39% | 0.42 | 0.81% |
| 2026-02-02 | 5.30 | 5.31 | 5.18 | 5.18 | -1.89% | 0.58 | 1.11% |
| 2026-01-30 | 5.22 | 5.30 | 5.20 | 5.28 | +0.96% | 0.60 | 1.15% |
| 2026-01-29 | 5.27 | 5.27 | 5.20 | 5.23 | -0.76% | 0.39 | 0.75% |
| 2026-01-28 | 5.21 | 5.27 | 5.20 | 5.27 | +0.76% | 0.40 | 0.77% |
| 2026-01-27 | 5.30 | 5.30 | 5.17 | 5.23 | -1.32% | 0.60 | 1.16% |
| 2026-01-26 | 5.34 | 5.35 | 5.27 | 5.30 | -0.56% | 0.56 | 1.06% |
| 2026-01-23 | 5.29 | 5.34 | 5.27 | 5.33 | +0.76% | 0.61 | 1.17% |
| 2026-01-22 | 5.32 | 5.35 | 5.26 | 5.29 | -0.75% | 0.93 | 1.76% |
| 2026-01-21 | 5.34 | 5.34 | 5.26 | 5.33 | -0.37% | 0.53 | 1.00% |
| 2026-01-20 | 5.28 | 5.35 | 5.26 | 5.35 | +1.33% | 0.75 | 1.42% |
| 2026-01-19 | 5.21 | 5.28 | 5.19 | 5.28 | +0.76% | 0.60 | 1.15% |