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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.68 | 5.72 | 5.60 | 5.61 | -1.92% | 2.04 | 3.19% |
| 2026-01-16 | 5.96 | 6.00 | 5.66 | 5.72 | -4.19% | 3.27 | 4.99% |
| 2026-01-15 | 6.17 | 6.21 | 5.93 | 5.97 | -3.24% | 3.51 | 5.12% |
| 2026-01-14 | 5.96 | 6.30 | 5.96 | 6.17 | +2.32% | 5.33 | 7.60% |
| 2026-01-13 | 6.15 | 6.20 | 5.94 | 6.03 | -2.58% | 4.66 | 6.73% |
| 2026-01-12 | 6.10 | 6.20 | 5.98 | 6.19 | +3.51% | 5.79 | 8.30% |
| 2026-01-09 | 5.77 | 5.99 | 5.76 | 5.98 | +3.28% | 4.41 | 6.55% |
| 2026-01-08 | 5.70 | 5.85 | 5.68 | 5.79 | +0.52% | 2.59 | 3.95% |
| 2026-01-07 | 5.84 | 5.89 | 5.72 | 5.76 | -1.37% | 2.87 | 4.36% |
| 2026-01-06 | 5.73 | 5.89 | 5.72 | 5.84 | +0.86% | 4.25 | 6.42% |
| 2026-01-05 | 5.70 | 5.83 | 5.58 | 5.79 | -0.52% | 5.31 | 8.23% |
| 2025-12-31 | 5.90 | 6.21 | 5.69 | 5.82 | -3.16% | 8.76 | 13.04% |
| 2025-12-30 | 6.01 | 6.01 | 5.97 | 6.01 | +10.07% | 4.58 | 6.71% |
| 2025-12-29 | 5.51 | 5.51 | 5.44 | 5.46 | -0.55% | 0.78 | 1.25% |
| 2025-12-26 | 5.49 | 5.59 | 5.44 | 5.49 | +0.37% | 1.19 | 1.90% |
| 2025-12-25 | 5.46 | 5.48 | 5.41 | 5.47 | +0.18% | 0.81 | 1.31% |
| 2025-12-24 | 5.45 | 5.48 | 5.41 | 5.46 | +0.74% | 0.83 | 1.35% |
| 2025-12-23 | 5.48 | 5.48 | 5.39 | 5.42 | -1.09% | 0.77 | 1.24% |
| 2025-12-22 | 5.45 | 5.54 | 5.44 | 5.48 | +0.18% | 0.94 | 1.51% |
| 2025-12-19 | 5.38 | 5.51 | 5.35 | 5.47 | +1.86% | 1.03 | 1.67% |