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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.00 | 18.40 | 17.70 | 18.11 | +0.44% | 3.38 | 2.85% |
| 2026-02-12 | 16.68 | 18.39 | 16.66 | 18.03 | +8.68% | 4.33 | 3.74% |
| 2026-02-11 | 16.73 | 16.89 | 16.29 | 16.59 | -0.78% | 1.61 | 1.48% |
| 2026-02-10 | 17.25 | 17.43 | 16.70 | 16.72 | -2.85% | 2.27 | 2.05% |
| 2026-02-09 | 17.92 | 18.10 | 17.11 | 17.21 | -3.04% | 2.91 | 2.55% |
| 2026-02-06 | 17.71 | 18.06 | 17.31 | 17.75 | -1.06% | 2.65 | 2.28% |
| 2026-02-05 | 17.37 | 18.18 | 17.24 | 17.94 | +2.28% | 3.73 | 3.18% |
| 2026-02-04 | 18.00 | 18.09 | 17.38 | 17.54 | -1.07% | 1.81 | 1.57% |
| 2026-02-03 | 17.19 | 17.86 | 16.91 | 17.73 | +3.81% | 2.54 | 2.22% |
| 2026-02-02 | 17.34 | 17.90 | 17.03 | 17.08 | -1.44% | 2.45 | 2.16% |
| 2026-01-30 | 17.40 | 17.70 | 16.68 | 17.33 | -1.14% | 2.37 | 2.12% |
| 2026-01-29 | 18.38 | 18.43 | 17.48 | 17.53 | -4.62% | 3.76 | 3.21% |
| 2026-01-28 | 18.50 | 18.78 | 18.00 | 18.38 | +0.16% | 3.00 | 2.50% |
| 2026-01-27 | 17.97 | 18.68 | 17.90 | 18.35 | +0.99% | 3.37 | 2.81% |
| 2026-01-26 | 17.92 | 18.45 | 17.80 | 18.17 | +1.85% | 3.85 | 3.24% |
| 2026-01-23 | 17.60 | 18.27 | 17.55 | 17.84 | +1.36% | 3.18 | 2.67% |
| 2026-01-22 | 17.79 | 17.99 | 17.31 | 17.60 | -1.07% | 2.25 | 1.93% |
| 2026-01-21 | 17.38 | 17.87 | 17.23 | 17.79 | +2.77% | 2.68 | 2.29% |
| 2026-01-20 | 17.45 | 17.45 | 16.56 | 17.31 | -1.25% | 3.29 | 2.92% |
| 2026-01-19 | 18.00 | 18.00 | 17.40 | 17.53 | -3.10% | 3.07 | 2.62% |