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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.07 | 5.13 | 5.00 | 5.10 | +0.79% | 2.29 | 3.98% |
| 2025-06-24 | 4.96 | 5.07 | 4.95 | 5.06 | +1.81% | 1.82 | 3.17% |
| 2025-06-23 | 4.84 | 4.97 | 4.83 | 4.97 | +1.43% | 1.37 | 2.44% |
| 2025-06-20 | 4.99 | 5.03 | 4.88 | 4.90 | -2.20% | 1.87 | 3.34% |
| 2025-06-19 | 5.07 | 5.13 | 4.99 | 5.01 | -1.57% | 2.16 | 3.76% |
| 2025-06-18 | 5.20 | 5.22 | 5.06 | 5.09 | -2.68% | 2.53 | 4.36% |
| 2025-06-17 | 5.24 | 5.36 | 5.18 | 5.23 | -0.95% | 2.66 | 4.46% |
| 2025-06-16 | 5.17 | 5.32 | 5.09 | 5.28 | +1.93% | 3.30 | 5.50% |
| 2025-06-13 | 5.59 | 5.71 | 5.16 | 5.18 | -6.67% | 5.30 | 8.79% |
| 2025-06-12 | 5.48 | 5.55 | 5.42 | 5.55 | +0.73% | 4.21 | 6.73% |
| 2025-06-11 | 5.61 | 5.72 | 5.50 | 5.51 | -2.82% | 5.13 | 8.13% |
| 2025-06-10 | 5.76 | 5.79 | 5.54 | 5.67 | -1.73% | 7.52 | 11.71% |
| 2025-06-09 | 5.62 | 6.06 | 5.59 | 5.77 | +0.52% | 11.30 | 17.11% |
| 2025-06-06 | 5.60 | 6.05 | 5.56 | 5.74 | +4.36% | 14.83 | 22.37% |
| 2025-06-05 | 5.09 | 5.50 | 5.08 | 5.50 | +10.00% | 5.37 | 8.93% |
| 2025-06-04 | 4.96 | 5.07 | 4.93 | 5.00 | +0.81% | 1.50 | 2.64% |
| 2025-06-03 | 4.93 | 5.05 | 4.91 | 4.96 | -0.20% | 1.36 | 2.40% |
| 2025-05-30 | 5.06 | 5.10 | 4.97 | 4.97 | -1.58% | 1.48 | 2.59% |
| 2025-05-29 | 4.97 | 5.06 | 4.93 | 5.05 | +1.00% | 1.67 | 2.92% |
| 2025-05-28 | 5.03 | 5.07 | 4.95 | 5.00 | -0.40% | 1.39 | 2.45% |