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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.50 | 16.67 | 15.31 | 15.53 | -7.61% | 2.47 | 2.36% |
| 2026-03-20 | 17.31 | 17.38 | 16.66 | 16.81 | -1.87% | 2.09 | 1.89% |
| 2026-03-19 | 17.50 | 17.79 | 17.01 | 17.13 | -2.67% | 2.46 | 2.17% |
| 2026-03-18 | 17.50 | 17.78 | 17.40 | 17.60 | +0.51% | 1.35 | 1.17% |
| 2026-03-17 | 17.66 | 18.08 | 17.42 | 17.51 | -0.51% | 2.35 | 2.02% |
| 2026-03-16 | 17.15 | 17.70 | 17.14 | 17.60 | +1.91% | 2.09 | 1.83% |
| 2026-03-13 | 17.41 | 17.48 | 17.11 | 17.27 | -0.80% | 1.65 | 1.46% |
| 2026-03-12 | 17.70 | 17.87 | 17.28 | 17.41 | -1.58% | 1.64 | 1.44% |
| 2026-03-11 | 17.51 | 18.16 | 17.51 | 17.69 | +1.43% | 3.08 | 2.64% |
| 2026-03-10 | 17.19 | 17.68 | 17.02 | 17.44 | +2.71% | 2.18 | 1.92% |
| 2026-03-09 | 16.84 | 17.14 | 16.12 | 16.98 | +0.77% | 2.60 | 2.39% |
| 2026-03-06 | 15.96 | 17.21 | 15.81 | 16.85 | +5.18% | 2.45 | 2.22% |
| 2026-03-05 | 16.10 | 16.48 | 15.90 | 16.02 | +1.07% | 1.39 | 1.32% |
| 2026-03-04 | 15.36 | 16.24 | 15.36 | 15.85 | +2.06% | 2.30 | 2.22% |
| 2026-03-03 | 16.94 | 17.00 | 15.41 | 15.53 | -8.65% | 3.44 | 3.28% |
| 2026-03-02 | 17.00 | 17.54 | 16.80 | 17.00 | -3.30% | 3.13 | 2.80% |
| 2026-02-27 | 17.61 | 17.78 | 17.38 | 17.58 | -0.11% | 1.70 | 1.48% |
| 2026-02-26 | 17.81 | 17.84 | 17.50 | 17.60 | -1.18% | 1.89 | 1.64% |
| 2026-02-25 | 17.93 | 18.23 | 17.75 | 17.81 | -0.45% | 1.82 | 1.55% |
| 2026-02-24 | 18.32 | 18.37 | 17.75 | 17.89 | -1.21% | 1.93 | 1.64% |