湖北广电 sz.000665
4.65
+1.31%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.59 | 4.73 | 4.58 | 4.65 | +1.31% | 0.78 | 1.47% |
| 2026-05-22 | 4.72 | 4.73 | 4.53 | 4.59 | -1.50% | 0.88 | 1.68% |
| 2026-05-21 | 4.76 | 4.91 | 4.64 | 4.66 | -2.10% | 1.11 | 2.05% |
| 2026-05-20 | 4.94 | 4.94 | 4.75 | 4.76 | -4.42% | 1.25 | 2.29% |
| 2026-05-19 | 4.82 | 4.98 | 4.75 | 4.98 | +3.32% | 1.84 | 3.28% |
| 2026-05-18 | 4.73 | 4.90 | 4.71 | 4.82 | +2.34% | 1.28 | 2.32% |
| 2026-05-15 | 4.76 | 4.86 | 4.68 | 4.71 | -1.26% | 0.91 | 1.68% |
| 2026-05-14 | 4.85 | 4.89 | 4.69 | 4.77 | -1.65% | 1.12 | 2.07% |
| 2026-05-13 | 4.81 | 4.88 | 4.76 | 4.85 | +1.46% | 0.75 | 1.37% |
| 2026-05-12 | 4.92 | 4.92 | 4.77 | 4.78 | -2.85% | 0.94 | 1.71% |
| 2026-05-11 | 4.99 | 5.02 | 4.89 | 4.92 | -1.40% | 1.23 | 2.19% |
| 2026-05-08 | 5.01 | 5.04 | 4.94 | 4.99 | -0.20% | 1.16 | 2.04% |
| 2026-05-07 | 4.90 | 5.18 | 4.88 | 5.00 | +2.67% | 2.37 | 4.16% |
| 2026-05-06 | 4.80 | 4.90 | 4.80 | 4.87 | +1.67% | 1.18 | 2.13% |
| 2026-04-30 | 4.72 | 4.84 | 4.71 | 4.79 | +0.84% | 0.84 | 1.55% |
| 2026-04-29 | 4.65 | 4.78 | 4.65 | 4.75 | -0.63% | 0.99 | 1.84% |
| 2026-04-28 | 4.69 | 4.99 | 4.64 | 4.78 | +1.70% | 1.29 | 2.36% |
| 2026-04-27 | 4.61 | 4.72 | 4.61 | 4.70 | +1.29% | 0.68 | 1.28% |
| 2026-04-24 | 4.64 | 4.67 | 4.54 | 4.64 | +1.09% | 0.69 | 1.32% |
| 2026-04-23 | 4.64 | 4.65 | 4.57 | 4.59 | -1.08% | 0.52 | 1.00% |