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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.46 | 14.63 | 14.24 | 14.53 | +0.48% | 0.86 | 0.89% |
| 2025-12-16 | 14.91 | 15.20 | 14.38 | 14.46 | -3.66% | 1.31 | 1.34% |
| 2025-12-15 | 15.29 | 15.47 | 14.98 | 15.01 | -1.83% | 1.45 | 1.43% |
| 2025-12-12 | 15.04 | 15.48 | 15.04 | 15.29 | +1.66% | 2.05 | 2.01% |
| 2025-12-11 | 15.40 | 15.86 | 15.00 | 15.04 | -0.92% | 1.59 | 1.57% |
| 2025-12-10 | 14.95 | 15.28 | 14.90 | 15.18 | +1.20% | 0.93 | 0.92% |
| 2025-12-09 | 15.39 | 15.39 | 14.95 | 15.00 | -2.34% | 1.21 | 1.20% |
| 2025-12-08 | 14.80 | 15.47 | 14.64 | 15.36 | +3.78% | 1.88 | 1.85% |
| 2025-12-05 | 15.09 | 15.10 | 14.75 | 14.80 | -1.92% | 0.95 | 0.96% |
| 2025-12-04 | 14.98 | 15.19 | 14.81 | 15.09 | +0.07% | 1.07 | 1.07% |
| 2025-12-03 | 14.90 | 15.59 | 14.90 | 15.08 | +1.14% | 1.42 | 1.41% |
| 2025-12-02 | 15.58 | 15.59 | 14.80 | 14.91 | -3.43% | 1.55 | 1.55% |
| 2025-12-01 | 15.20 | 15.57 | 15.07 | 15.44 | +0.39% | 2.47 | 2.42% |
| 2025-11-28 | 14.01 | 15.46 | 14.01 | 15.38 | +10.25% | 4.28 | 4.29% |
| 2025-11-27 | 13.30 | 14.05 | 13.30 | 13.95 | +4.65% | 1.20 | 1.31% |
| 2025-11-26 | 13.48 | 13.79 | 13.28 | 13.33 | -0.97% | 0.76 | 0.85% |
| 2025-11-25 | 13.39 | 13.65 | 13.33 | 13.46 | +0.67% | 0.76 | 0.85% |
| 2025-11-24 | 13.15 | 13.48 | 12.90 | 13.37 | +2.30% | 0.92 | 1.05% |
| 2025-11-21 | 13.91 | 14.06 | 13.07 | 13.07 | -6.44% | 1.43 | 1.60% |
| 2025-11-20 | 14.12 | 14.39 | 13.90 | 13.97 | -0.78% | 0.83 | 0.89% |