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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.34 | 6.36 | 6.05 | 6.09 | -2.09% | 3.85 | 5.51% |
| 2025-11-19 | 6.61 | 6.71 | 6.21 | 6.22 | -8.12% | 6.33 | 8.73% |
| 2025-11-18 | 7.14 | 7.14 | 6.60 | 6.77 | -6.10% | 10.17 | 13.18% |
| 2025-11-17 | 6.60 | 7.21 | 6.56 | 7.21 | +10.08% | 4.32 | 5.37% |
| 2025-11-14 | 6.44 | 6.64 | 6.41 | 6.55 | +2.02% | 3.43 | 4.62% |
| 2025-11-13 | 6.38 | 6.51 | 6.36 | 6.42 | +0.63% | 1.61 | 2.20% |
| 2025-11-12 | 6.46 | 6.58 | 6.34 | 6.38 | -1.54% | 2.27 | 3.10% |
| 2025-11-11 | 6.40 | 6.57 | 6.35 | 6.48 | +1.41% | 2.24 | 3.05% |
| 2025-11-10 | 6.50 | 6.52 | 6.37 | 6.39 | -1.99% | 2.40 | 3.29% |
| 2025-11-07 | 6.55 | 6.55 | 6.46 | 6.52 | -0.46% | 2.01 | 2.72% |
| 2025-11-06 | 6.50 | 6.61 | 6.44 | 6.55 | +0.15% | 3.28 | 4.41% |
| 2025-11-05 | 6.46 | 6.65 | 6.40 | 6.54 | +0.46% | 4.07 | 5.48% |
| 2025-11-04 | 6.29 | 6.60 | 6.25 | 6.51 | +2.04% | 6.00 | 8.26% |
| 2025-11-03 | 6.07 | 6.60 | 6.02 | 6.38 | +5.63% | 7.07 | 9.86% |
| 2025-10-31 | 6.00 | 6.09 | 6.00 | 6.04 | +0.50% | 1.50 | 2.18% |
| 2025-10-30 | 6.10 | 6.11 | 5.99 | 6.01 | -1.31% | 1.77 | 2.58% |
| 2025-10-29 | 6.04 | 6.09 | 5.97 | 6.09 | +0.83% | 2.31 | 3.36% |
| 2025-10-28 | 6.08 | 6.11 | 6.02 | 6.04 | -0.49% | 2.48 | 3.60% |
| 2025-10-27 | 6.13 | 6.17 | 6.06 | 6.07 | -0.82% | 3.43 | 4.94% |
| 2025-10-24 | 6.24 | 6.32 | 6.08 | 6.12 | -3.92% | 7.37 | 10.48% |