武汉控股(600168)股票行情
武汉控股(600168)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 5.19 | 5.20 | 0.02 | 0.39% | 5.15 | 5.24 | 80935 | 4201.65 | 0.81% |
| 2026-02-02 | 5.30 | 5.18 | -0.10 | -1.89% | 5.18 | 5.31 | 110628 | 5810.34 | 1.11% |
| 2026-01-30 | 5.22 | 5.28 | 0.05 | 0.96% | 5.20 | 5.30 | 113850 | 5993.45 | 1.15% |
| 2026-01-29 | 5.27 | 5.23 | -0.04 | -0.76% | 5.20 | 5.27 | 74608 | 3904.55 | 0.75% |
| 2026-01-28 | 5.21 | 5.27 | 0.04 | 0.76% | 5.20 | 5.27 | 76648 | 4021.97 | 0.77% |
| 2026-01-27 | 5.30 | 5.23 | -0.07 | -1.32% | 5.17 | 5.30 | 114987 | 6002.17 | 1.16% |
| 2026-01-26 | 5.34 | 5.30 | -0.03 | -0.56% | 5.27 | 5.35 | 105543 | 5598.31 | 1.06% |
| 2026-01-23 | 5.29 | 5.33 | 0.04 | 0.76% | 5.27 | 5.34 | 115886 | 6135.87 | 1.17% |
| 2026-01-22 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.35 | 174758 | 9260.39 | 1.76% |
| 2026-01-21 | 5.34 | 5.33 | -0.02 | -0.37% | 5.26 | 5.34 | 99305 | 5261.86 | 1.00% |
| 2026-01-20 | 5.28 | 5.35 | 0.07 | 1.33% | 5.26 | 5.35 | 140580 | 7461.06 | 1.42% |
| 2026-01-19 | 5.21 | 5.28 | 0.04 | 0.76% | 5.19 | 5.28 | 114475 | 6008.39 | 1.15% |
| 2026-01-16 | 5.19 | 5.24 | 0.06 | 1.16% | 5.17 | 5.24 | 113312 | 5902.37 | 1.14% |
| 2026-01-15 | 5.18 | 5.18 | 0.00 | 0.00% | 5.16 | 5.21 | 58562 | 3033.93 | 0.59% |
| 2026-01-14 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.20 | 131195 | 6785.34 | 1.32% |
| 2026-01-13 | 5.19 | 5.17 | -0.02 | -0.39% | 5.14 | 5.21 | 111915 | 5800.94 | 1.13% |
| 2026-01-12 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.19 | 111790 | 5784.63 | 1.13% |
| 2026-01-09 | 5.17 | 5.17 | 0.02 | 0.39% | 5.15 | 5.19 | 103740 | 5358.30 | 1.04% |
| 2026-01-08 | 5.12 | 5.15 | 0.02 | 0.39% | 5.12 | 5.17 | 101535 | 5225.84 | 1.02% |
| 2026-01-07 | 5.14 | 5.13 | -0.02 | -0.39% | 5.12 | 5.16 | 75164 | 3861.91 | 0.76% |
| 2026-01-06 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.15 | 94994 | 4870.58 | 0.96% |
| 2026-01-05 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.13 | 60540 | 3092.10 | 0.61% |
| 2025-12-31 | 5.10 | 5.09 | -0.01 | -0.20% | 5.07 | 5.11 | 46846 | 2385.09 | 0.47% |
| 2025-12-30 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.13 | 57013 | 2908.36 | 0.57% |
| 2025-12-29 | 5.14 | 5.11 | -0.03 | -0.58% | 5.11 | 5.16 | 49622 | 2546.62 | 0.50% |
| 2025-12-26 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.18 | 61960 | 3194.55 | 0.62% |
| 2025-12-25 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 51162 | 2640.51 | 0.52% |
| 2025-12-24 | 5.17 | 5.16 | -0.01 | -0.19% | 5.13 | 5.20 | 69820 | 3603.53 | 0.70% |
| 2025-12-23 | 5.16 | 5.17 | -0.03 | -0.58% | 5.13 | 5.21 | 91493 | 4720.89 | 0.92% |
| 2025-12-22 | 5.14 | 5.20 | 0.06 | 1.17% | 5.13 | 5.26 | 129804 | 6747.17 | 1.31% |
| 2025-12-19 | 5.07 | 5.14 | 0.02 | 0.39% | 5.06 | 5.15 | 104727 | 5348.58 | 1.05% |
| 2025-12-18 | 5.04 | 5.12 | 0.07 | 1.39% | 5.01 | 5.29 | 157874 | 8100.66 | 1.59% |
| 2025-12-17 | 5.07 | 5.05 | -0.02 | -0.39% | 4.99 | 5.09 | 92556 | 4651.80 | 0.93% |
| 2025-12-16 | 5.10 | 5.07 | -0.05 | -0.98% | 5.06 | 5.15 | 71804 | 3656.10 | 0.72% |
| 2025-12-15 | 5.12 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 48809 | 2494.54 | 0.49% |
| 2025-12-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.17 | 58256 | 2987.58 | 0.59% |
| 2025-12-11 | 5.17 | 5.12 | -0.07 | -1.35% | 5.11 | 5.21 | 72926 | 3749.59 | 0.73% |
| 2025-12-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.13 | 5.19 | 72497 | 3741.84 | 0.73% |
| 2025-12-09 | 5.25 | 5.17 | -0.09 | -1.71% | 5.16 | 5.27 | 141970 | 7390.63 | 1.43% |
| 2025-12-08 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.30 | 135038 | 7108.87 | 1.36% |
| 2025-12-05 | 5.33 | 5.29 | -0.06 | -1.12% | 5.22 | 5.33 | 208188 | 10957.79 | 2.10% |
| 2025-12-04 | 5.24 | 5.35 | 0.09 | 1.71% | 5.18 | 5.48 | 285339 | 15262.30 | 2.87% |
| 2025-12-03 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.28 | 80894 | 4244.59 | 0.81% |
| 2025-12-02 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.28 | 77857 | 4080.58 | 0.78% |
| 2025-12-01 | 5.27 | 5.30 | 0.02 | 0.38% | 5.25 | 5.30 | 97591 | 5150.06 | 0.98% |
| 2025-11-28 | 5.20 | 5.28 | 0.06 | 1.15% | 5.19 | 5.28 | 88343 | 4633.51 | 0.89% |
| 2025-11-27 | 5.26 | 5.22 | -0.02 | -0.38% | 5.21 | 5.27 | 89652 | 4699.34 | 0.90% |
| 2025-11-26 | 5.26 | 5.24 | -0.04 | -0.76% | 5.23 | 5.30 | 105263 | 5544.15 | 1.06% |
| 2025-11-25 | 5.22 | 5.28 | 0.06 | 1.15% | 5.18 | 5.28 | 130541 | 6855.74 | 1.31% |
| 2025-11-24 | 5.25 | 5.22 | 0.05 | 0.97% | 5.12 | 5.25 | 139158 | 7209.56 | 1.40% |
| 2025-11-21 | 5.26 | 5.17 | -0.13 | -2.45% | 5.10 | 5.32 | 234628 | 12184.00 | 2.36% |
| 2025-11-20 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.35 | 133002 | 7064.25 | 1.34% |
| 2025-11-19 | 5.36 | 5.29 | -0.13 | -2.40% | 5.27 | 5.43 | 204394 | 10884.36 | 2.06% |
| 2025-11-18 | 5.56 | 5.42 | -0.14 | -2.52% | 5.39 | 5.56 | 261189 | 14205.33 | 2.63% |
| 2025-11-17 | 5.49 | 5.56 | 0.08 | 1.46% | 5.45 | 5.62 | 350654 | 19453.91 | 3.53% |
| 2025-11-14 | 5.36 | 5.48 | 0.08 | 1.48% | 5.35 | 5.55 | 379940 | 20798.99 | 3.82% |
| 2025-11-13 | 5.43 | 5.40 | 0.00 | 0.00% | 5.37 | 5.43 | 191178 | 10325.49 | 1.92% |
| 2025-11-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.33 | 5.40 | 209738 | 11264.27 | 2.11% |
| 2025-11-11 | 5.32 | 5.38 | 0.05 | 0.94% | 5.31 | 5.42 | 282565 | 15192.71 | 2.84% |
| 2025-11-10 | 5.30 | 5.33 | 0.06 | 1.14% | 5.27 | 5.33 | 152639 | 8099.84 | 1.54% |
| 2025-11-07 | 5.29 | 5.27 | -0.03 | -0.57% | 5.27 | 5.32 | 169831 | 8985.48 | 1.71% |
| 2025-11-06 | 5.30 | 5.30 | -0.02 | -0.38% | 5.26 | 5.31 | 155908 | 8253.51 | 1.57% |
| 2025-11-05 | 5.25 | 5.32 | 0.04 | 0.76% | 5.24 | 5.33 | 198723 | 10529.82 | 2.00% |
| 2025-11-04 | 5.32 | 5.28 | -0.06 | -1.12% | 5.27 | 5.32 | 199954 | 10571.20 | 2.01% |
| 2025-11-03 | 5.31 | 5.34 | 0.03 | 0.56% | 5.25 | 5.34 | 249597 | 13215.42 | 2.51% |
| 2025-10-31 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.31 | 257689 | 13628.89 | 2.59% |
| 2025-10-30 | 5.30 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 306401 | 16173.38 | 3.08% |
| 2025-10-29 | 5.35 | 5.33 | -0.02 | -0.37% | 5.27 | 5.37 | 358212 | 18980.04 | 3.61% |
| 2025-10-28 | 5.43 | 5.35 | -0.11 | -2.01% | 5.34 | 5.45 | 497698 | 26767.63 | 5.01% |
| 2025-10-27 | 5.50 | 5.46 | -0.11 | -1.97% | 5.43 | 5.56 | 749485 | 41035.75 | 7.54% |
| 2025-10-24 | 5.82 | 5.57 | -0.59 | -9.58% | 5.54 | 5.94 | 1301532 | 74088.27 | 13.10% |
| 2025-10-23 | 6.21 | 6.16 | -0.02 | -0.32% | 6.15 | 6.79 | 1764969 | 113080.82 | 17.77% |
| 2025-10-22 | 6.18 | 6.18 | 0.56 | 9.96% | 6.18 | 6.18 | 182580 | 11283.42 | 1.84% |
| 2025-10-21 | 5.62 | 5.62 | 0.51 | 9.98% | 5.62 | 5.62 | 200143 | 11248.05 | 2.01% |
| 2025-10-20 | 5.06 | 5.11 | 0.06 | 1.19% | 5.02 | 5.12 | 93309 | 4732.03 | 0.94% |
| 2025-10-17 | 5.07 | 5.05 | -0.03 | -0.59% | 5.04 | 5.11 | 86326 | 4381.62 | 0.87% |
| 2025-10-16 | 5.13 | 5.08 | -0.05 | -0.97% | 5.05 | 5.13 | 68194 | 3468.81 | 0.69% |
| 2025-10-15 | 5.06 | 5.13 | 0.08 | 1.58% | 5.02 | 5.13 | 138235 | 7043.43 | 1.39% |
| 2025-10-14 | 5.04 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 131019 | 6613.84 | 1.32% |
| 2025-10-13 | 4.92 | 5.01 | -0.01 | -0.20% | 4.92 | 5.04 | 120254 | 5994.89 | 1.21% |
上证大盘股票行情在线 K线走势图
武汉控股(600168)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
