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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.95 | 5.05 | 4.92 | 5.02 | +0.60% | 1.80 | 3.17% |
| 2025-05-26 | 4.83 | 5.02 | 4.81 | 4.99 | +3.96% | 2.01 | 3.57% |
| 2025-05-23 | 5.01 | 5.01 | 4.80 | 4.80 | -3.81% | 2.15 | 3.87% |
| 2025-05-22 | 5.10 | 5.11 | 4.98 | 4.99 | -2.35% | 1.89 | 3.31% |
| 2025-05-21 | 5.16 | 5.17 | 5.09 | 5.11 | -1.35% | 1.97 | 3.39% |
| 2025-05-20 | 5.07 | 5.25 | 5.03 | 5.18 | +1.97% | 2.98 | 5.10% |
| 2025-05-19 | 5.05 | 5.09 | 5.01 | 5.08 | +0.79% | 2.03 | 3.53% |
| 2025-05-16 | 4.98 | 5.11 | 4.98 | 5.04 | +1.61% | 2.12 | 3.70% |
| 2025-05-15 | 5.14 | 5.15 | 4.96 | 4.96 | -4.43% | 2.88 | 5.04% |
| 2025-05-14 | 5.12 | 5.33 | 5.01 | 5.19 | +1.37% | 4.93 | 8.44% |
| 2025-05-13 | 5.12 | 5.43 | 5.11 | 5.12 | +2.40% | 6.00 | 10.10% |
| 2025-05-12 | 5.06 | 5.08 | 4.97 | 5.00 | +0.20% | 2.29 | 4.03% |
| 2025-05-09 | 5.12 | 5.14 | 4.98 | 4.99 | -2.92% | 2.92 | 5.10% |
| 2025-05-08 | 5.13 | 5.28 | 5.06 | 5.14 | -0.77% | 5.03 | 8.57% |
| 2025-05-07 | 5.08 | 5.23 | 5.00 | 5.18 | +2.98% | 6.37 | 10.96% |
| 2025-05-06 | 5.02 | 5.10 | 4.90 | 5.03 | +2.03% | 6.57 | 11.52% |