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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.75 | 4.82 | 4.63 | 4.81 | +4.34% | 0.83 | 1.54% |
| 2026-03-23 | 4.92 | 4.92 | 4.57 | 4.61 | -8.89% | 1.30 | 2.39% |
| 2026-03-20 | 5.22 | 5.28 | 5.06 | 5.06 | -1.94% | 1.02 | 1.74% |
| 2026-03-19 | 5.10 | 5.33 | 5.08 | 5.16 | -1.71% | 1.11 | 1.87% |
| 2026-03-18 | 5.12 | 5.45 | 5.01 | 5.25 | +2.74% | 1.34 | 2.28% |
| 2026-03-17 | 5.17 | 5.20 | 5.10 | 5.11 | -0.58% | 0.59 | 1.01% |
| 2026-03-16 | 5.12 | 5.15 | 5.07 | 5.14 | +0.78% | 0.62 | 1.07% |
| 2026-03-13 | 5.19 | 5.19 | 5.09 | 5.10 | -2.67% | 1.09 | 1.88% |
| 2026-03-12 | 5.25 | 5.29 | 5.22 | 5.24 | -0.95% | 0.58 | 0.97% |
| 2026-03-11 | 5.35 | 5.37 | 5.27 | 5.29 | -1.31% | 0.72 | 1.20% |
| 2026-03-10 | 5.38 | 5.44 | 5.35 | 5.36 | 0.00% | 0.79 | 1.30% |
| 2026-03-09 | 5.20 | 5.40 | 5.14 | 5.36 | +0.94% | 1.14 | 1.91% |
| 2026-03-06 | 5.17 | 5.40 | 5.15 | 5.31 | +2.31% | 0.85 | 1.41% |
| 2026-03-05 | 5.19 | 5.23 | 5.16 | 5.19 | +2.17% | 0.77 | 1.30% |
| 2026-03-04 | 5.20 | 5.26 | 5.08 | 5.08 | -3.24% | 0.95 | 1.62% |
| 2026-03-03 | 5.43 | 5.45 | 5.24 | 5.25 | -3.14% | 1.13 | 1.85% |
| 2026-03-02 | 5.40 | 5.51 | 5.36 | 5.42 | -1.45% | 1.15 | 1.86% |
| 2026-02-27 | 5.41 | 5.55 | 5.39 | 5.50 | +1.29% | 1.05 | 1.69% |
| 2026-02-26 | 5.52 | 5.54 | 5.41 | 5.43 | -1.63% | 1.07 | 1.73% |
| 2026-02-25 | 5.50 | 5.54 | 5.47 | 5.52 | +0.36% | 0.87 | 1.38% |