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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.90 | 14.13 | 13.75 | 14.04 | +1.15% | 1.25 | 1.34% |
| 2025-09-15 | 13.68 | 14.25 | 13.68 | 13.88 | +1.46% | 1.99 | 2.14% |
| 2025-09-12 | 13.85 | 13.94 | 13.65 | 13.68 | -1.23% | 0.87 | 0.96% |
| 2025-09-11 | 13.68 | 14.04 | 13.45 | 13.85 | +1.24% | 1.41 | 1.54% |
| 2025-09-10 | 13.81 | 13.89 | 13.60 | 13.68 | -1.30% | 0.90 | 0.99% |
| 2025-09-09 | 13.80 | 14.09 | 13.59 | 13.86 | 0.00% | 1.30 | 1.42% |
| 2025-09-08 | 13.80 | 13.95 | 13.57 | 13.86 | +0.73% | 1.15 | 1.26% |
| 2025-09-05 | 13.59 | 13.92 | 13.44 | 13.76 | +1.40% | 1.10 | 1.21% |
| 2025-09-04 | 13.46 | 14.24 | 13.43 | 13.57 | +0.82% | 1.81 | 1.96% |
| 2025-09-03 | 14.10 | 14.10 | 13.40 | 13.46 | -2.18% | 0.94 | 1.04% |
| 2025-09-02 | 14.27 | 14.32 | 13.61 | 13.76 | -3.78% | 1.71 | 1.86% |
| 2025-09-01 | 14.52 | 14.52 | 14.24 | 14.30 | -1.52% | 1.11 | 1.16% |
| 2025-08-29 | 14.44 | 14.74 | 14.18 | 14.52 | +0.48% | 1.39 | 1.45% |
| 2025-08-28 | 14.67 | 14.88 | 14.24 | 14.45 | -1.50% | 1.59 | 1.64% |
| 2025-08-27 | 15.24 | 15.40 | 14.67 | 14.67 | -5.23% | 2.19 | 2.20% |
| 2025-08-26 | 15.89 | 15.89 | 15.43 | 15.48 | -1.53% | 1.58 | 1.52% |
| 2025-08-25 | 15.30 | 15.90 | 15.30 | 15.72 | +2.81% | 2.85 | 2.73% |
| 2025-08-22 | 15.28 | 15.34 | 15.13 | 15.29 | 0.00% | 1.40 | 1.38% |
| 2025-08-21 | 15.38 | 15.53 | 15.19 | 15.29 | -0.52% | 1.42 | 1.39% |
| 2025-08-20 | 14.96 | 15.37 | 14.81 | 15.37 | +2.33% | 2.08 | 2.06% |