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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.19 | 5.24 | 5.17 | 5.24 | +1.16% | 0.59 | 1.14% |
| 2026-01-15 | 5.18 | 5.21 | 5.16 | 5.18 | 0.00% | 0.30 | 0.59% |
| 2026-01-14 | 5.17 | 5.20 | 5.13 | 5.18 | +0.19% | 0.68 | 1.32% |
| 2026-01-13 | 5.19 | 5.21 | 5.14 | 5.17 | -0.39% | 0.58 | 1.13% |
| 2026-01-12 | 5.16 | 5.19 | 5.15 | 5.19 | +0.39% | 0.58 | 1.13% |
| 2026-01-09 | 5.17 | 5.19 | 5.15 | 5.17 | +0.39% | 0.54 | 1.04% |
| 2026-01-08 | 5.12 | 5.17 | 5.12 | 5.15 | +0.39% | 0.52 | 1.02% |
| 2026-01-07 | 5.14 | 5.16 | 5.12 | 5.13 | -0.39% | 0.39 | 0.76% |
| 2026-01-06 | 5.12 | 5.15 | 5.09 | 5.15 | +0.59% | 0.49 | 0.96% |
| 2026-01-05 | 5.10 | 5.13 | 5.08 | 5.12 | +0.59% | 0.31 | 0.61% |
| 2025-12-31 | 5.10 | 5.11 | 5.07 | 5.09 | -0.20% | 0.24 | 0.47% |
| 2025-12-30 | 5.11 | 5.13 | 5.08 | 5.10 | -0.20% | 0.29 | 0.57% |
| 2025-12-29 | 5.14 | 5.16 | 5.11 | 5.11 | -0.58% | 0.25 | 0.50% |
| 2025-12-26 | 5.17 | 5.18 | 5.12 | 5.14 | -0.58% | 0.32 | 0.62% |
| 2025-12-25 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 0.26 | 0.52% |
| 2025-12-24 | 5.17 | 5.20 | 5.13 | 5.16 | -0.19% | 0.36 | 0.70% |
| 2025-12-23 | 5.16 | 5.21 | 5.13 | 5.17 | -0.58% | 0.47 | 0.92% |
| 2025-12-22 | 5.14 | 5.26 | 5.13 | 5.20 | +1.17% | 0.67 | 1.31% |
| 2025-12-19 | 5.07 | 5.15 | 5.06 | 5.14 | +0.39% | 0.53 | 1.05% |
| 2025-12-18 | 5.04 | 5.29 | 5.01 | 5.12 | +1.39% | 0.81 | 1.59% |