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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.36 | 5.43 | 5.27 | 5.29 | -2.40% | 1.09 | 2.06% |
| 2025-11-18 | 5.56 | 5.56 | 5.39 | 5.42 | -2.52% | 1.42 | 2.63% |
| 2025-11-17 | 5.49 | 5.62 | 5.45 | 5.56 | +1.46% | 1.95 | 3.53% |
| 2025-11-14 | 5.36 | 5.55 | 5.35 | 5.48 | +1.48% | 2.08 | 3.82% |
| 2025-11-13 | 5.43 | 5.43 | 5.37 | 5.40 | 0.00% | 1.03 | 1.92% |
| 2025-11-12 | 5.38 | 5.40 | 5.33 | 5.40 | +0.37% | 1.13 | 2.11% |
| 2025-11-11 | 5.32 | 5.42 | 5.31 | 5.38 | +0.94% | 1.52 | 2.84% |
| 2025-11-10 | 5.30 | 5.33 | 5.27 | 5.33 | +1.14% | 0.81 | 1.54% |
| 2025-11-07 | 5.29 | 5.32 | 5.27 | 5.27 | -0.57% | 0.90 | 1.71% |
| 2025-11-06 | 5.30 | 5.31 | 5.26 | 5.30 | -0.38% | 0.83 | 1.57% |
| 2025-11-05 | 5.25 | 5.33 | 5.24 | 5.32 | +0.76% | 1.05 | 2.00% |
| 2025-11-04 | 5.32 | 5.32 | 5.27 | 5.28 | -1.12% | 1.06 | 2.01% |
| 2025-11-03 | 5.31 | 5.34 | 5.25 | 5.34 | +0.56% | 1.32 | 2.51% |
| 2025-10-31 | 5.26 | 5.31 | 5.24 | 5.31 | +0.95% | 1.36 | 2.59% |
| 2025-10-30 | 5.30 | 5.33 | 5.23 | 5.26 | -1.31% | 1.62 | 3.08% |
| 2025-10-29 | 5.35 | 5.37 | 5.27 | 5.33 | -0.37% | 1.90 | 3.61% |
| 2025-10-28 | 5.43 | 5.45 | 5.34 | 5.35 | -2.01% | 2.68 | 5.01% |
| 2025-10-27 | 5.50 | 5.56 | 5.43 | 5.46 | -1.97% | 4.10 | 7.54% |
| 2025-10-24 | 5.82 | 5.94 | 5.54 | 5.57 | -9.58% | 7.41 | 13.10% |
| 2025-10-23 | 6.21 | 6.79 | 6.15 | 6.16 | -0.32% | 11.31 | 17.77% |