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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.18 | 16.35 | 15.87 | 16.07 | -0.50% | 1.55 | 1.47% |
| 2026-04-20 | 16.24 | 16.55 | 16.12 | 16.15 | +0.37% | 1.83 | 1.71% |
| 2026-04-17 | 16.48 | 16.60 | 16.04 | 16.09 | -2.31% | 1.38 | 1.29% |
| 2026-04-16 | 16.52 | 16.62 | 16.33 | 16.47 | 0.00% | 1.15 | 1.06% |
| 2026-04-15 | 16.63 | 16.69 | 16.39 | 16.47 | -0.12% | 1.17 | 1.09% |
| 2026-04-14 | 16.25 | 16.78 | 16.02 | 16.49 | +2.81% | 1.95 | 1.81% |
| 2026-04-13 | 16.29 | 16.56 | 15.99 | 16.04 | -1.78% | 1.60 | 1.51% |
| 2026-04-10 | 16.65 | 16.78 | 16.31 | 16.33 | -1.33% | 1.13 | 1.04% |
| 2026-04-09 | 17.15 | 17.15 | 16.51 | 16.55 | -3.33% | 1.77 | 1.62% |
| 2026-04-08 | 16.62 | 17.35 | 16.61 | 17.12 | +5.10% | 2.72 | 2.42% |
| 2026-04-07 | 15.45 | 16.30 | 15.45 | 16.29 | +5.99% | 1.71 | 1.63% |
| 2026-04-03 | 15.69 | 15.77 | 15.21 | 15.37 | -1.73% | 1.03 | 1.03% |
| 2026-04-02 | 15.74 | 15.90 | 15.53 | 15.64 | -1.32% | 0.89 | 0.87% |
| 2026-04-01 | 15.90 | 16.16 | 15.64 | 15.85 | +1.93% | 1.36 | 1.31% |
| 2026-03-31 | 15.82 | 15.91 | 15.48 | 15.55 | -1.77% | 1.30 | 1.27% |
| 2026-03-30 | 15.80 | 15.94 | 15.54 | 15.83 | -1.55% | 1.48 | 1.44% |
| 2026-03-27 | 15.81 | 16.19 | 15.71 | 16.08 | -0.06% | 1.12 | 1.07% |
| 2026-03-26 | 16.79 | 16.79 | 15.94 | 16.09 | -3.48% | 1.51 | 1.42% |
| 2026-03-25 | 16.00 | 17.07 | 16.00 | 16.67 | +4.06% | 2.35 | 2.15% |
| 2026-03-24 | 15.78 | 16.15 | 15.31 | 16.02 | +3.16% | 2.08 | 2.02% |