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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.18 | 6.18 | 6.18 | 6.18 | +9.96% | 1.13 | 1.84% |
| 2025-10-21 | 5.62 | 5.62 | 5.62 | 5.62 | +9.98% | 1.12 | 2.01% |
| 2025-10-20 | 5.06 | 5.12 | 5.02 | 5.11 | +1.19% | 0.47 | 0.94% |
| 2025-10-17 | 5.07 | 5.11 | 5.04 | 5.05 | -0.59% | 0.44 | 0.87% |
| 2025-10-16 | 5.13 | 5.13 | 5.05 | 5.08 | -0.97% | 0.35 | 0.69% |
| 2025-10-15 | 5.06 | 5.13 | 5.02 | 5.13 | +1.58% | 0.70 | 1.39% |
| 2025-10-14 | 5.04 | 5.08 | 5.01 | 5.05 | +0.80% | 0.66 | 1.32% |
| 2025-10-13 | 4.92 | 5.04 | 4.92 | 5.01 | -0.20% | 0.60 | 1.21% |
| 2025-10-10 | 4.86 | 5.02 | 4.86 | 5.02 | +3.08% | 0.64 | 1.29% |
| 2025-10-09 | 4.84 | 4.88 | 4.83 | 4.87 | +0.62% | 0.26 | 0.55% |
| 2025-09-30 | 4.88 | 4.88 | 4.83 | 4.84 | -0.62% | 0.26 | 0.54% |
| 2025-09-29 | 4.88 | 4.90 | 4.82 | 4.87 | -0.20% | 0.26 | 0.53% |
| 2025-09-26 | 4.80 | 4.90 | 4.80 | 4.88 | +1.04% | 0.30 | 0.61% |
| 2025-09-25 | 4.84 | 4.88 | 4.80 | 4.83 | -0.62% | 0.33 | 0.69% |
| 2025-09-24 | 4.83 | 4.88 | 4.79 | 4.86 | +0.41% | 0.29 | 0.61% |
| 2025-09-23 | 4.88 | 4.89 | 4.78 | 4.84 | -1.02% | 0.48 | 1.00% |
| 2025-09-22 | 4.93 | 4.94 | 4.88 | 4.89 | -1.21% | 0.28 | 0.57% |
| 2025-09-19 | 4.93 | 4.95 | 4.87 | 4.95 | +0.81% | 0.45 | 0.92% |
| 2025-09-18 | 5.02 | 5.02 | 4.89 | 4.91 | -2.19% | 0.66 | 1.34% |
| 2025-09-17 | 5.02 | 5.04 | 4.97 | 5.02 | -0.20% | 0.36 | 0.73% |