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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.31 | 18.79 | 17.83 | 18.09 | -1.20% | 4.06 | 3.36% |
| 2026-01-15 | 18.38 | 18.69 | 18.02 | 18.31 | +0.99% | 4.24 | 3.48% |
| 2026-01-14 | 17.58 | 18.33 | 17.41 | 18.13 | +3.60% | 6.30 | 5.31% |
| 2026-01-13 | 17.01 | 18.15 | 16.88 | 17.50 | +1.51% | 6.57 | 5.65% |
| 2026-01-12 | 18.70 | 18.70 | 16.61 | 17.24 | -10.53% | 10.16 | 8.84% |
| 2026-01-09 | 18.01 | 19.27 | 17.57 | 19.27 | +11.84% | 9.59 | 7.83% |
| 2026-01-08 | 16.17 | 17.30 | 16.03 | 17.23 | +6.82% | 4.42 | 3.91% |
| 2026-01-07 | 15.46 | 16.39 | 15.46 | 16.13 | +3.86% | 3.02 | 2.82% |
| 2026-01-06 | 15.44 | 15.86 | 15.40 | 15.53 | +0.58% | 1.50 | 1.44% |
| 2026-01-05 | 15.35 | 15.64 | 15.23 | 15.44 | +1.65% | 1.28 | 1.25% |
| 2025-12-31 | 15.48 | 15.72 | 15.16 | 15.19 | -1.43% | 1.20 | 1.18% |
| 2025-12-30 | 15.96 | 15.99 | 15.24 | 15.41 | -3.69% | 2.35 | 2.26% |
| 2025-12-29 | 16.25 | 16.35 | 15.97 | 16.00 | -1.05% | 1.84 | 1.72% |
| 2025-12-26 | 15.70 | 16.33 | 15.51 | 16.17 | +4.05% | 3.93 | 3.70% |
| 2025-12-25 | 15.39 | 15.70 | 15.28 | 15.54 | +1.70% | 1.36 | 1.31% |
| 2025-12-24 | 15.38 | 15.59 | 15.20 | 15.28 | -0.59% | 1.05 | 1.03% |
| 2025-12-23 | 15.66 | 15.87 | 15.17 | 15.37 | -1.66% | 1.66 | 1.62% |
| 2025-12-22 | 15.50 | 15.88 | 15.34 | 15.63 | +0.97% | 1.91 | 1.83% |
| 2025-12-19 | 15.06 | 15.64 | 14.90 | 15.48 | +2.79% | 1.91 | 1.86% |
| 2025-12-18 | 14.53 | 15.25 | 14.20 | 15.06 | +3.65% | 1.71 | 1.71% |