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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.66 | 4.68 | 4.61 | 4.64 | -1.28% | 0.53 | 1.01% |
| 2026-04-21 | 4.74 | 4.75 | 4.66 | 4.70 | -1.26% | 0.62 | 1.16% |
| 2026-04-20 | 4.71 | 4.79 | 4.71 | 4.76 | +0.21% | 0.50 | 0.93% |
| 2026-04-17 | 4.79 | 4.80 | 4.70 | 4.75 | -1.45% | 0.69 | 1.29% |
| 2026-04-16 | 4.73 | 4.88 | 4.69 | 4.82 | +2.34% | 0.86 | 1.58% |
| 2026-04-15 | 4.81 | 4.83 | 4.70 | 4.71 | -1.88% | 0.57 | 1.06% |
| 2026-04-14 | 4.80 | 4.85 | 4.72 | 4.80 | +0.63% | 0.60 | 1.11% |
| 2026-04-13 | 4.75 | 4.79 | 4.68 | 4.77 | +0.21% | 0.47 | 0.87% |
| 2026-04-10 | 4.82 | 4.85 | 4.76 | 4.76 | -0.42% | 0.57 | 1.04% |
| 2026-04-09 | 4.89 | 4.89 | 4.75 | 4.78 | -2.45% | 0.59 | 1.08% |
| 2026-04-08 | 4.79 | 4.90 | 4.78 | 4.90 | +3.81% | 0.71 | 1.28% |
| 2026-04-07 | 4.67 | 4.74 | 4.64 | 4.72 | +1.07% | 0.34 | 0.63% |
| 2026-04-03 | 4.82 | 4.86 | 4.66 | 4.67 | -3.11% | 0.44 | 0.82% |
| 2026-04-02 | 4.95 | 4.96 | 4.80 | 4.82 | -2.82% | 0.67 | 1.21% |
| 2026-04-01 | 5.01 | 5.04 | 4.94 | 4.96 | +0.81% | 0.53 | 0.94% |
| 2026-03-31 | 5.02 | 5.04 | 4.91 | 4.92 | -1.80% | 0.62 | 1.10% |
| 2026-03-30 | 4.90 | 5.05 | 4.86 | 5.01 | +0.40% | 0.71 | 1.26% |
| 2026-03-27 | 4.85 | 5.09 | 4.83 | 4.99 | +2.67% | 1.00 | 1.76% |
| 2026-03-26 | 4.99 | 5.03 | 4.85 | 4.86 | -2.61% | 0.75 | 1.34% |
| 2026-03-25 | 4.81 | 5.03 | 4.80 | 4.99 | +3.74% | 0.99 | 1.76% |