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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.18 | 5.20 | 5.09 | 5.10 | -1.54% | 1.56 | 2.67% |
| 2025-07-22 | 5.24 | 5.24 | 5.14 | 5.18 | -1.15% | 1.76 | 3.00% |
| 2025-07-21 | 5.22 | 5.26 | 5.19 | 5.24 | +0.19% | 1.27 | 2.14% |
| 2025-07-18 | 5.24 | 5.31 | 5.20 | 5.23 | -0.19% | 1.20 | 2.01% |
| 2025-07-17 | 5.25 | 5.28 | 5.20 | 5.24 | -0.57% | 1.42 | 2.38% |
| 2025-07-16 | 5.16 | 5.32 | 5.12 | 5.27 | +2.53% | 2.53 | 4.23% |
| 2025-07-15 | 5.19 | 5.20 | 5.06 | 5.14 | -2.10% | 2.04 | 3.51% |
| 2025-07-14 | 5.28 | 5.29 | 5.21 | 5.25 | -0.57% | 1.31 | 2.20% |
| 2025-07-11 | 5.27 | 5.30 | 5.20 | 5.28 | +0.19% | 1.73 | 2.89% |
| 2025-07-10 | 5.26 | 5.30 | 5.23 | 5.27 | +0.19% | 1.64 | 2.74% |
| 2025-07-09 | 5.29 | 5.34 | 5.24 | 5.26 | -0.19% | 2.31 | 3.84% |
| 2025-07-08 | 5.22 | 5.28 | 5.15 | 5.27 | +0.96% | 2.01 | 3.37% |
| 2025-07-07 | 5.06 | 5.25 | 5.04 | 5.22 | +2.76% | 2.74 | 4.64% |
| 2025-07-04 | 5.15 | 5.18 | 5.07 | 5.08 | -0.97% | 1.78 | 3.07% |
| 2025-07-03 | 5.06 | 5.13 | 5.06 | 5.13 | +1.18% | 1.36 | 2.35% |
| 2025-07-02 | 5.10 | 5.10 | 5.04 | 5.07 | -0.78% | 1.27 | 2.21% |
| 2025-07-01 | 5.15 | 5.16 | 5.07 | 5.11 | -0.78% | 1.43 | 2.46% |
| 2025-06-30 | 5.12 | 5.15 | 5.11 | 5.15 | +0.59% | 1.35 | 2.31% |
| 2025-06-27 | 5.07 | 5.17 | 5.05 | 5.12 | +0.59% | 1.89 | 3.25% |
| 2025-06-26 | 5.11 | 5.19 | 5.06 | 5.09 | -0.20% | 2.28 | 3.91% |