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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.02 | 5.03 | 4.98 | 5.03 | +0.60% | 0.35 | 0.70% |
| 2025-09-15 | 5.04 | 5.05 | 4.98 | 5.00 | -0.60% | 0.46 | 0.93% |
| 2025-09-12 | 5.03 | 5.06 | 5.01 | 5.03 | +0.20% | 0.48 | 0.97% |
| 2025-09-11 | 5.00 | 5.03 | 4.97 | 5.02 | +0.20% | 0.41 | 0.82% |
| 2025-09-10 | 5.03 | 5.05 | 5.00 | 5.01 | -0.20% | 0.30 | 0.60% |
| 2025-09-09 | 5.09 | 5.09 | 5.00 | 5.02 | -1.57% | 0.62 | 1.24% |
| 2025-09-08 | 5.08 | 5.18 | 5.05 | 5.10 | +0.99% | 0.88 | 1.73% |
| 2025-09-05 | 5.09 | 5.10 | 4.96 | 5.05 | -0.79% | 1.08 | 2.15% |
| 2025-09-04 | 4.93 | 5.09 | 4.89 | 5.09 | +3.46% | 1.13 | 2.27% |
| 2025-09-03 | 5.07 | 5.10 | 4.90 | 4.92 | -3.53% | 0.70 | 1.41% |
| 2025-09-02 | 5.06 | 5.10 | 4.99 | 5.10 | +0.39% | 0.78 | 1.55% |
| 2025-09-01 | 5.12 | 5.13 | 5.06 | 5.08 | -1.17% | 0.89 | 1.76% |
| 2025-08-29 | 4.97 | 5.15 | 4.96 | 5.14 | +3.84% | 1.33 | 2.65% |
| 2025-08-28 | 4.90 | 4.96 | 4.83 | 4.95 | +0.81% | 0.50 | 1.03% |
| 2025-08-27 | 5.01 | 5.04 | 4.90 | 4.91 | -2.19% | 0.66 | 1.33% |
| 2025-08-26 | 4.93 | 5.04 | 4.92 | 5.02 | +1.62% | 0.80 | 1.61% |
| 2025-08-25 | 4.90 | 4.94 | 4.87 | 4.94 | +0.82% | 0.65 | 1.33% |
| 2025-08-22 | 4.87 | 4.90 | 4.83 | 4.90 | +0.62% | 0.53 | 1.10% |
| 2025-08-21 | 4.86 | 4.89 | 4.85 | 4.87 | +0.21% | 0.61 | 1.25% |
| 2025-08-20 | 4.82 | 4.86 | 4.80 | 4.86 | +0.83% | 0.49 | 1.02% |