武汉天源 sz.301127
14.33
+7.18%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.48 | 14.76 | 13.37 | 14.33 | +7.18% | 3.97 | 4.29% |
| 2026-05-21 | 13.36 | 14.14 | 13.31 | 13.37 | +0.75% | 2.79 | 3.09% |
| 2026-05-20 | 13.10 | 13.55 | 12.88 | 13.27 | +1.38% | 1.59 | 1.84% |
| 2026-05-19 | 13.35 | 13.40 | 12.95 | 13.09 | -2.09% | 1.35 | 1.57% |
| 2026-05-18 | 13.48 | 13.62 | 13.23 | 13.37 | -0.59% | 1.07 | 1.22% |
| 2026-05-15 | 13.46 | 13.78 | 13.35 | 13.45 | +0.52% | 1.30 | 1.47% |
| 2026-05-14 | 14.28 | 14.30 | 13.37 | 13.38 | -6.04% | 2.31 | 2.58% |
| 2026-05-13 | 13.76 | 14.65 | 13.60 | 14.24 | +3.49% | 2.25 | 2.43% |
| 2026-05-12 | 13.98 | 14.23 | 13.75 | 13.76 | -1.22% | 1.68 | 1.84% |
| 2026-05-11 | 14.75 | 14.75 | 13.86 | 13.93 | -4.46% | 2.81 | 3.03% |
| 2026-05-08 | 14.34 | 14.75 | 14.01 | 14.58 | +2.03% | 1.72 | 1.82% |
| 2026-05-07 | 14.18 | 14.56 | 14.00 | 14.29 | +0.85% | 1.48 | 1.58% |
| 2026-05-06 | 13.86 | 14.45 | 13.51 | 14.17 | +3.28% | 2.54 | 2.76% |
| 2026-04-30 | 13.95 | 14.07 | 13.60 | 13.72 | -1.65% | 1.61 | 1.79% |
| 2026-04-29 | 14.21 | 14.35 | 13.95 | 13.95 | -1.13% | 1.46 | 1.58% |
| 2026-04-28 | 14.82 | 14.99 | 13.90 | 14.11 | -5.30% | 2.40 | 2.58% |
| 2026-04-27 | 14.66 | 15.07 | 14.51 | 14.90 | +1.43% | 1.70 | 1.75% |
| 2026-04-24 | 15.11 | 15.23 | 14.66 | 14.69 | -3.42% | 1.52 | 1.57% |
| 2026-04-23 | 15.71 | 15.78 | 14.98 | 15.21 | -3.61% | 2.09 | 2.09% |
| 2026-04-22 | 16.09 | 16.20 | 15.60 | 15.78 | -1.80% | 1.62 | 1.57% |