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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.60 | 5.60 | 5.45 | 5.50 | -0.36% | 0.97 | 1.55% |
| 2026-02-13 | 5.59 | 5.68 | 5.52 | 5.52 | -2.30% | 1.11 | 1.75% |
| 2026-02-12 | 5.61 | 5.72 | 5.57 | 5.65 | +0.36% | 1.50 | 2.34% |
| 2026-02-11 | 5.72 | 5.78 | 5.62 | 5.63 | -3.43% | 2.03 | 3.16% |
| 2026-02-10 | 5.68 | 5.94 | 5.64 | 5.83 | +3.19% | 3.39 | 5.12% |
| 2026-02-09 | 5.65 | 5.68 | 5.60 | 5.65 | +0.89% | 1.25 | 1.96% |
| 2026-02-06 | 5.52 | 5.62 | 5.47 | 5.60 | +0.72% | 1.08 | 1.72% |
| 2026-02-05 | 5.48 | 5.58 | 5.47 | 5.56 | +0.72% | 0.88 | 1.40% |
| 2026-02-04 | 5.45 | 5.62 | 5.43 | 5.52 | +0.91% | 1.05 | 1.67% |
| 2026-02-03 | 5.40 | 5.48 | 5.36 | 5.47 | +2.05% | 0.88 | 1.42% |
| 2026-02-02 | 5.38 | 5.46 | 5.35 | 5.36 | -1.11% | 0.79 | 1.28% |
| 2026-01-30 | 5.47 | 5.50 | 5.40 | 5.42 | -1.81% | 1.07 | 1.74% |
| 2026-01-29 | 5.43 | 5.60 | 5.35 | 5.52 | +0.73% | 1.44 | 2.29% |
| 2026-01-28 | 5.53 | 5.54 | 5.46 | 5.48 | -0.36% | 0.90 | 1.43% |
| 2026-01-27 | 5.52 | 5.58 | 5.41 | 5.50 | -0.90% | 1.29 | 2.07% |
| 2026-01-26 | 5.66 | 5.66 | 5.51 | 5.55 | -3.14% | 2.18 | 3.45% |
| 2026-01-23 | 5.66 | 5.73 | 5.62 | 5.73 | +1.96% | 1.91 | 2.95% |
| 2026-01-22 | 5.60 | 5.63 | 5.56 | 5.62 | +0.54% | 1.13 | 1.77% |
| 2026-01-21 | 5.61 | 5.64 | 5.55 | 5.59 | -1.24% | 1.43 | 2.24% |
| 2026-01-20 | 5.64 | 5.68 | 5.60 | 5.66 | +0.89% | 1.77 | 2.76% |