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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.53 | 14.55 | 14.00 | 14.08 | -3.30% | 1.16 | 1.22% |
| 2025-11-18 | 14.87 | 15.01 | 14.26 | 14.56 | -2.22% | 1.48 | 1.53% |
| 2025-11-17 | 14.90 | 15.16 | 14.75 | 14.89 | -1.00% | 1.69 | 1.70% |
| 2025-11-14 | 14.98 | 15.11 | 14.82 | 15.04 | +0.94% | 1.42 | 1.42% |
| 2025-11-13 | 14.69 | 15.15 | 14.56 | 14.90 | +1.43% | 2.00 | 2.02% |
| 2025-11-12 | 14.50 | 14.77 | 14.36 | 14.69 | +1.24% | 1.10 | 1.14% |
| 2025-11-11 | 14.60 | 14.85 | 14.44 | 14.51 | -0.75% | 2.07 | 2.12% |
| 2025-11-10 | 13.95 | 14.70 | 13.95 | 14.62 | +5.33% | 2.71 | 2.81% |
| 2025-11-07 | 13.54 | 14.10 | 13.53 | 13.88 | +2.51% | 1.74 | 1.89% |
| 2025-11-06 | 13.26 | 13.63 | 13.19 | 13.54 | +2.19% | 1.02 | 1.14% |
| 2025-11-05 | 13.24 | 13.46 | 13.20 | 13.25 | -0.53% | 0.68 | 0.77% |
| 2025-11-04 | 13.60 | 13.66 | 13.30 | 13.32 | -2.13% | 0.69 | 0.78% |
| 2025-11-03 | 13.44 | 13.62 | 13.29 | 13.61 | +1.64% | 0.74 | 0.82% |
| 2025-10-31 | 13.28 | 13.51 | 13.25 | 13.39 | +0.60% | 0.63 | 0.71% |
| 2025-10-30 | 13.30 | 13.58 | 13.19 | 13.31 | -1.04% | 0.92 | 1.04% |
| 2025-10-29 | 13.42 | 13.49 | 13.28 | 13.45 | +0.22% | 0.63 | 0.71% |
| 2025-10-28 | 13.46 | 13.70 | 13.36 | 13.42 | -0.22% | 0.82 | 0.91% |
| 2025-10-27 | 13.68 | 13.79 | 13.42 | 13.45 | -1.82% | 0.99 | 1.10% |
| 2025-10-24 | 13.82 | 13.90 | 13.60 | 13.70 | -1.15% | 0.82 | 0.89% |
| 2025-10-23 | 13.35 | 13.95 | 13.28 | 13.86 | +3.82% | 1.80 | 1.98% |