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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.48 | 6.65 | 6.19 | 6.37 | -3.92% | 11.36 | 15.71% |
| 2025-10-22 | 6.69 | 6.99 | 6.60 | 6.63 | +4.41% | 15.64 | 20.08% |
| 2025-10-21 | 6.35 | 6.35 | 6.20 | 6.35 | +10.05% | 6.18 | 8.56% |
| 2025-10-20 | 5.67 | 5.82 | 5.67 | 5.77 | +1.94% | 0.97 | 1.48% |
| 2025-10-17 | 5.81 | 5.81 | 5.65 | 5.66 | -2.58% | 1.27 | 1.96% |
| 2025-10-16 | 5.85 | 5.89 | 5.77 | 5.81 | -0.68% | 1.14 | 1.72% |
| 2025-10-15 | 5.80 | 5.90 | 5.78 | 5.85 | +0.52% | 1.12 | 1.69% |
| 2025-10-14 | 6.03 | 6.08 | 5.78 | 5.82 | -3.00% | 2.18 | 3.23% |
| 2025-10-13 | 5.92 | 6.07 | 5.92 | 6.00 | -2.60% | 2.31 | 3.38% |
| 2025-10-10 | 6.20 | 6.30 | 6.12 | 6.16 | -2.07% | 2.29 | 3.25% |
| 2025-10-09 | 6.15 | 6.34 | 6.08 | 6.29 | +2.11% | 3.36 | 4.75% |
| 2025-09-30 | 5.95 | 6.29 | 5.95 | 6.16 | +4.05% | 3.28 | 4.70% |
| 2025-09-29 | 5.96 | 5.99 | 5.88 | 5.92 | -0.34% | 1.54 | 2.29% |
| 2025-09-26 | 6.17 | 6.24 | 5.94 | 5.94 | -4.04% | 2.74 | 3.97% |
| 2025-09-25 | 6.16 | 6.35 | 6.10 | 6.19 | -1.28% | 4.61 | 6.51% |
| 2025-09-24 | 5.88 | 6.52 | 5.81 | 6.27 | +5.73% | 6.80 | 9.56% |
| 2025-09-23 | 5.81 | 6.07 | 5.76 | 5.93 | +1.72% | 1.98 | 2.96% |
| 2025-09-22 | 5.72 | 5.84 | 5.58 | 5.83 | -0.85% | 1.78 | 2.73% |
| 2025-09-19 | 5.76 | 5.91 | 5.73 | 5.88 | +2.08% | 1.87 | 2.82% |
| 2025-09-18 | 5.90 | 5.93 | 5.73 | 5.76 | -2.54% | 2.52 | 3.80% |