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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.57 | 13.77 | 13.28 | 13.35 | -1.04% | 0.77 | 0.86% |
| 2025-10-21 | 13.23 | 13.65 | 13.09 | 13.49 | +2.43% | 0.92 | 1.03% |
| 2025-10-20 | 13.03 | 13.27 | 12.95 | 13.17 | +2.09% | 0.63 | 0.73% |
| 2025-10-17 | 13.16 | 13.24 | 12.87 | 12.90 | -2.05% | 0.91 | 1.04% |
| 2025-10-16 | 13.33 | 13.48 | 13.16 | 13.17 | -1.50% | 0.74 | 0.84% |
| 2025-10-15 | 13.03 | 13.38 | 12.93 | 13.37 | +2.37% | 0.85 | 0.96% |
| 2025-10-14 | 13.26 | 13.44 | 13.01 | 13.06 | -0.84% | 0.85 | 0.97% |
| 2025-10-13 | 13.00 | 13.23 | 12.72 | 13.17 | -1.86% | 0.86 | 0.99% |
| 2025-10-10 | 13.38 | 13.73 | 13.35 | 13.42 | +0.07% | 0.84 | 0.94% |
| 2025-10-09 | 13.46 | 13.59 | 13.35 | 13.41 | -0.37% | 0.65 | 0.72% |
| 2025-09-30 | 13.62 | 13.64 | 13.42 | 13.46 | -1.17% | 0.79 | 0.88% |
| 2025-09-29 | 13.38 | 14.07 | 13.38 | 13.62 | +1.04% | 1.34 | 1.46% |
| 2025-09-26 | 13.50 | 13.66 | 13.30 | 13.48 | -0.52% | 0.82 | 0.92% |
| 2025-09-25 | 13.72 | 13.85 | 13.51 | 13.55 | -1.24% | 0.87 | 0.96% |
| 2025-09-24 | 13.77 | 13.93 | 13.63 | 13.72 | -0.51% | 1.08 | 1.17% |
| 2025-09-23 | 13.16 | 13.79 | 13.12 | 13.79 | +4.79% | 1.87 | 2.09% |
| 2025-09-22 | 13.00 | 13.45 | 12.97 | 13.16 | +1.94% | 1.26 | 1.44% |
| 2025-09-19 | 13.26 | 13.26 | 12.76 | 12.91 | -2.12% | 1.15 | 1.34% |
| 2025-09-18 | 13.78 | 13.78 | 13.12 | 13.19 | -3.65% | 2.17 | 2.43% |
| 2025-09-17 | 14.00 | 14.05 | 13.65 | 13.69 | -2.49% | 1.35 | 1.47% |