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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.34 | 5.46 | 5.29 | 5.37 | +0.56% | 1.03 | 1.68% |
| 2025-12-17 | 5.29 | 5.36 | 5.23 | 5.34 | +0.38% | 1.14 | 1.90% |
| 2025-12-16 | 5.50 | 5.51 | 5.28 | 5.32 | -3.10% | 1.31 | 2.15% |
| 2025-12-15 | 5.43 | 5.50 | 5.33 | 5.49 | +0.92% | 1.18 | 1.91% |
| 2025-12-12 | 5.56 | 5.58 | 5.40 | 5.44 | -2.16% | 1.59 | 2.55% |
| 2025-12-11 | 5.75 | 5.76 | 5.56 | 5.56 | -2.80% | 1.47 | 2.29% |
| 2025-12-10 | 5.70 | 5.72 | 5.61 | 5.72 | +0.35% | 1.12 | 1.75% |
| 2025-12-09 | 5.72 | 5.74 | 5.67 | 5.70 | -0.18% | 1.05 | 1.61% |
| 2025-12-08 | 5.70 | 5.75 | 5.68 | 5.71 | 0.00% | 1.44 | 2.22% |
| 2025-12-05 | 5.70 | 5.76 | 5.63 | 5.71 | -0.70% | 1.34 | 2.08% |
| 2025-12-04 | 5.71 | 5.83 | 5.61 | 5.75 | +0.88% | 1.84 | 2.82% |
| 2025-12-03 | 5.86 | 5.86 | 5.68 | 5.70 | -2.90% | 2.13 | 3.26% |
| 2025-12-02 | 5.97 | 5.98 | 5.86 | 5.87 | -1.68% | 1.42 | 2.12% |
| 2025-12-01 | 5.96 | 6.01 | 5.92 | 5.97 | +0.34% | 1.46 | 2.15% |
| 2025-11-28 | 5.88 | 5.95 | 5.83 | 5.95 | +1.19% | 1.17 | 1.74% |
| 2025-11-27 | 5.91 | 5.95 | 5.87 | 5.88 | -0.84% | 1.41 | 2.09% |
| 2025-11-26 | 6.02 | 6.05 | 5.91 | 5.93 | -1.66% | 1.89 | 2.78% |
| 2025-11-25 | 5.95 | 6.06 | 5.95 | 6.03 | +1.00% | 1.97 | 2.88% |
| 2025-11-24 | 5.91 | 6.00 | 5.82 | 5.97 | +1.88% | 2.37 | 3.52% |
| 2025-11-21 | 6.00 | 6.10 | 5.85 | 5.86 | -3.78% | 3.17 | 4.70% |