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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.70 | 15.32 | 14.70 | 15.02 | +2.25% | 2.89 | 2.88% |
| 2025-08-18 | 14.85 | 14.92 | 14.45 | 14.69 | -0.81% | 2.00 | 2.05% |
| 2025-08-15 | 14.80 | 14.94 | 14.55 | 14.81 | +0.20% | 1.64 | 1.67% |
| 2025-08-14 | 15.14 | 15.18 | 14.75 | 14.78 | -2.38% | 1.19 | 1.20% |
| 2025-08-13 | 15.24 | 15.24 | 14.90 | 15.14 | -0.66% | 1.46 | 1.46% |
| 2025-08-12 | 15.29 | 15.40 | 15.17 | 15.24 | -0.39% | 0.81 | 0.80% |
| 2025-08-11 | 15.18 | 15.54 | 15.10 | 15.30 | +1.06% | 1.24 | 1.22% |
| 2025-08-08 | 15.17 | 15.24 | 15.06 | 15.14 | -0.20% | 0.78 | 0.77% |
| 2025-08-07 | 15.49 | 15.58 | 15.10 | 15.17 | -2.13% | 1.30 | 1.28% |
| 2025-08-06 | 15.49 | 15.55 | 15.39 | 15.50 | +0.06% | 0.72 | 0.69% |
| 2025-08-05 | 15.62 | 15.66 | 15.43 | 15.49 | 0.00% | 0.83 | 0.80% |
| 2025-08-04 | 15.16 | 15.53 | 15.09 | 15.49 | +2.18% | 1.08 | 1.05% |
| 2025-08-01 | 15.13 | 15.25 | 15.02 | 15.16 | +0.33% | 0.53 | 0.53% |
| 2025-07-31 | 15.23 | 15.25 | 14.94 | 15.11 | -0.59% | 0.89 | 0.89% |
| 2025-07-30 | 15.40 | 15.42 | 15.12 | 15.20 | -1.62% | 0.95 | 0.93% |
| 2025-07-29 | 15.50 | 15.69 | 15.40 | 15.45 | -0.71% | 1.12 | 1.08% |
| 2025-07-28 | 15.24 | 15.65 | 15.17 | 15.56 | +2.03% | 1.43 | 1.39% |
| 2025-07-25 | 15.45 | 15.67 | 15.18 | 15.25 | +0.20% | 1.06 | 1.04% |
| 2025-07-24 | 15.38 | 15.50 | 15.17 | 15.22 | -1.49% | 1.38 | 1.37% |
| 2025-07-23 | 15.57 | 15.65 | 15.42 | 15.45 | -0.39% | 0.67 | 0.66% |