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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.07 | 5.09 | 4.99 | 5.05 | -0.39% | 0.47 | 0.93% |
| 2025-12-16 | 5.10 | 5.15 | 5.06 | 5.07 | -0.98% | 0.37 | 0.72% |
| 2025-12-15 | 5.12 | 5.13 | 5.08 | 5.12 | -0.19% | 0.25 | 0.49% |
| 2025-12-12 | 5.15 | 5.17 | 5.11 | 5.13 | +0.20% | 0.30 | 0.59% |
| 2025-12-11 | 5.17 | 5.21 | 5.11 | 5.12 | -1.35% | 0.37 | 0.73% |
| 2025-12-10 | 5.16 | 5.19 | 5.13 | 5.19 | +0.39% | 0.37 | 0.73% |
| 2025-12-09 | 5.25 | 5.27 | 5.16 | 5.17 | -1.71% | 0.74 | 1.43% |
| 2025-12-08 | 5.28 | 5.30 | 5.25 | 5.26 | -0.57% | 0.71 | 1.36% |
| 2025-12-05 | 5.33 | 5.33 | 5.22 | 5.29 | -1.12% | 1.10 | 2.10% |
| 2025-12-04 | 5.24 | 5.48 | 5.18 | 5.35 | +1.71% | 1.53 | 2.87% |
| 2025-12-03 | 5.24 | 5.28 | 5.22 | 5.26 | +0.19% | 0.42 | 0.81% |
| 2025-12-02 | 5.28 | 5.28 | 5.22 | 5.25 | -0.94% | 0.41 | 0.78% |
| 2025-12-01 | 5.27 | 5.30 | 5.25 | 5.30 | +0.38% | 0.52 | 0.98% |
| 2025-11-28 | 5.20 | 5.28 | 5.19 | 5.28 | +1.15% | 0.46 | 0.89% |
| 2025-11-27 | 5.26 | 5.27 | 5.21 | 5.22 | -0.38% | 0.47 | 0.90% |
| 2025-11-26 | 5.26 | 5.30 | 5.23 | 5.24 | -0.76% | 0.55 | 1.06% |
| 2025-11-25 | 5.22 | 5.28 | 5.18 | 5.28 | +1.15% | 0.69 | 1.31% |
| 2025-11-24 | 5.25 | 5.25 | 5.12 | 5.22 | +0.97% | 0.72 | 1.40% |
| 2025-11-21 | 5.26 | 5.32 | 5.10 | 5.17 | -2.45% | 1.22 | 2.36% |
| 2025-11-20 | 5.29 | 5.35 | 5.26 | 5.30 | +0.19% | 0.71 | 1.34% |