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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.95 | 5.96 | 5.86 | 5.93 | +0.34% | 2.43 | 3.61% |
| 2025-08-19 | 6.02 | 6.05 | 5.89 | 5.91 | -1.34% | 3.60 | 5.32% |
| 2025-08-18 | 6.00 | 6.10 | 5.95 | 5.99 | +1.01% | 3.93 | 5.72% |
| 2025-08-15 | 5.81 | 5.97 | 5.78 | 5.93 | +1.37% | 2.94 | 4.39% |
| 2025-08-14 | 6.15 | 6.20 | 5.84 | 5.85 | -4.41% | 5.78 | 8.47% |
| 2025-08-13 | 6.08 | 6.20 | 6.06 | 6.12 | +0.66% | 4.60 | 6.60% |
| 2025-08-12 | 6.11 | 6.17 | 6.05 | 6.08 | +0.16% | 4.09 | 5.90% |
| 2025-08-11 | 6.04 | 6.15 | 5.96 | 6.07 | +0.66% | 4.90 | 7.09% |
| 2025-08-08 | 6.18 | 6.29 | 6.01 | 6.03 | -3.37% | 7.03 | 10.10% |
| 2025-08-07 | 6.07 | 6.49 | 6.02 | 6.24 | +2.13% | 10.52 | 14.74% |
| 2025-08-06 | 6.05 | 6.64 | 5.98 | 6.11 | -1.77% | 13.05 | 18.38% |
| 2025-08-05 | 5.64 | 6.22 | 5.62 | 6.22 | +10.09% | 8.30 | 12.25% |
| 2025-08-04 | 5.59 | 5.71 | 5.54 | 5.65 | -1.57% | 4.89 | 7.66% |
| 2025-08-01 | 5.46 | 6.00 | 5.45 | 5.74 | +5.32% | 7.58 | 11.65% |
| 2025-07-31 | 5.50 | 5.62 | 5.45 | 5.45 | -0.91% | 3.48 | 5.55% |
| 2025-07-30 | 5.61 | 5.67 | 5.45 | 5.50 | -0.90% | 3.02 | 4.81% |
| 2025-07-29 | 5.52 | 5.58 | 5.46 | 5.55 | -0.18% | 3.53 | 5.62% |
| 2025-07-28 | 5.54 | 5.60 | 5.44 | 5.56 | -2.46% | 6.74 | 10.75% |
| 2025-07-25 | 5.17 | 5.70 | 5.16 | 5.70 | +10.04% | 5.32 | 8.51% |
| 2025-07-24 | 5.11 | 5.18 | 5.11 | 5.18 | +1.57% | 1.33 | 2.28% |