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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.53 | 15.92 | 15.40 | 15.51 | -0.06% | 1.51 | 1.46% |
| 2025-07-21 | 15.80 | 15.80 | 15.38 | 15.52 | -0.83% | 1.10 | 1.07% |
| 2025-07-18 | 15.49 | 15.68 | 15.35 | 15.65 | +1.69% | 0.87 | 0.85% |
| 2025-07-17 | 15.66 | 15.80 | 15.36 | 15.39 | -1.72% | 1.22 | 1.19% |
| 2025-07-16 | 15.71 | 15.84 | 15.60 | 15.66 | -0.25% | 0.79 | 0.76% |
| 2025-07-15 | 15.58 | 15.95 | 15.42 | 15.70 | +0.77% | 1.37 | 1.33% |
| 2025-07-14 | 15.85 | 15.87 | 15.55 | 15.58 | -1.70% | 1.16 | 1.13% |
| 2025-07-11 | 15.39 | 15.90 | 15.33 | 15.85 | +3.06% | 1.79 | 1.74% |
| 2025-07-10 | 16.53 | 16.75 | 15.18 | 15.38 | -6.96% | 4.39 | 4.20% |
| 2025-07-09 | 17.16 | 17.24 | 16.42 | 16.53 | -3.78% | 2.13 | 1.92% |
| 2025-07-08 | 16.88 | 17.30 | 16.81 | 17.18 | +1.90% | 1.46 | 1.29% |
| 2025-07-07 | 17.07 | 17.25 | 16.84 | 16.86 | -1.81% | 1.50 | 1.33% |
| 2025-07-04 | 17.28 | 17.44 | 17.09 | 17.17 | -1.32% | 2.01 | 1.76% |
| 2025-07-03 | 17.05 | 17.68 | 16.97 | 17.40 | +2.35% | 2.91 | 2.55% |
| 2025-07-02 | 16.95 | 17.27 | 16.65 | 17.00 | +0.71% | 2.18 | 1.95% |
| 2025-07-01 | 17.04 | 17.19 | 16.75 | 16.88 | -1.23% | 2.01 | 1.80% |
| 2025-06-30 | 16.50 | 17.17 | 16.27 | 17.09 | +5.36% | 3.43 | 3.09% |
| 2025-06-27 | 16.65 | 16.70 | 16.15 | 16.22 | -2.87% | 2.16 | 2.87% |
| 2025-06-26 | 16.40 | 17.49 | 16.29 | 16.70 | +2.83% | 4.00 | 5.26% |
| 2025-06-25 | 16.05 | 16.86 | 16.02 | 16.24 | +0.99% | 2.30 | 3.10% |