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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.01 | 6.01 | 5.88 | 5.91 | -1.83% | 2.15 | 3.20% |
| 2025-09-16 | 6.03 | 6.08 | 5.94 | 6.02 | -0.66% | 2.03 | 2.97% |
| 2025-09-15 | 6.10 | 6.12 | 6.03 | 6.06 | -1.46% | 1.88 | 2.72% |
| 2025-09-12 | 6.08 | 6.21 | 6.04 | 6.15 | +1.15% | 2.72 | 3.89% |
| 2025-09-11 | 6.05 | 6.10 | 5.90 | 6.08 | +0.16% | 2.31 | 3.37% |
| 2025-09-10 | 5.94 | 6.09 | 5.91 | 6.07 | +2.19% | 1.99 | 2.91% |
| 2025-09-09 | 6.13 | 6.13 | 5.91 | 5.94 | -3.26% | 2.34 | 3.44% |
| 2025-09-08 | 6.06 | 6.17 | 5.98 | 6.14 | +0.82% | 2.76 | 3.98% |
| 2025-09-05 | 5.92 | 6.15 | 5.79 | 6.09 | +1.16% | 3.03 | 4.47% |
| 2025-09-04 | 6.20 | 6.29 | 5.82 | 6.02 | -5.35% | 5.08 | 7.39% |
| 2025-09-03 | 6.29 | 6.83 | 6.15 | 6.36 | +2.42% | 6.01 | 8.08% |
| 2025-09-02 | 6.57 | 6.57 | 6.20 | 6.21 | -5.91% | 4.63 | 6.43% |
| 2025-09-01 | 6.40 | 6.79 | 6.34 | 6.60 | +3.94% | 5.62 | 7.52% |
| 2025-08-29 | 6.62 | 6.63 | 6.26 | 6.35 | -3.93% | 5.29 | 7.28% |
| 2025-08-28 | 6.41 | 6.86 | 6.37 | 6.61 | +1.85% | 8.37 | 11.12% |
| 2025-08-27 | 6.30 | 6.72 | 6.20 | 6.49 | +3.67% | 8.99 | 12.33% |
| 2025-08-26 | 5.95 | 6.59 | 5.92 | 6.26 | +4.33% | 8.26 | 11.71% |
| 2025-08-25 | 6.08 | 6.11 | 5.96 | 6.00 | -0.83% | 4.19 | 6.11% |
| 2025-08-22 | 6.02 | 6.09 | 5.96 | 6.05 | +0.67% | 3.59 | 5.24% |
| 2025-08-21 | 5.90 | 6.04 | 5.89 | 6.01 | +1.35% | 3.38 | 4.98% |