湖北能源 sz.000883
5.11
+4.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.89 | 5.12 | 4.88 | 5.11 | +4.50% | 3.53 | 1.08% |
| 2026-05-22 | 4.92 | 4.94 | 4.83 | 4.89 | -0.81% | 2.38 | 0.75% |
| 2026-05-21 | 4.89 | 5.02 | 4.89 | 4.93 | +0.20% | 3.00 | 0.93% |
| 2026-05-20 | 5.10 | 5.12 | 4.91 | 4.92 | -4.65% | 4.17 | 1.29% |
| 2026-05-19 | 4.92 | 5.21 | 4.87 | 5.16 | +4.67% | 4.98 | 1.51% |
| 2026-05-18 | 4.78 | 4.95 | 4.78 | 4.93 | +2.71% | 2.76 | 0.87% |
| 2026-05-15 | 4.86 | 4.86 | 4.71 | 4.80 | -1.03% | 3.04 | 0.98% |
| 2026-05-14 | 5.00 | 5.07 | 4.84 | 4.85 | -3.00% | 4.32 | 1.35% |
| 2026-05-13 | 4.98 | 5.06 | 4.94 | 5.00 | +0.40% | 4.24 | 1.31% |
| 2026-05-12 | 4.95 | 5.05 | 4.92 | 4.98 | +0.61% | 3.00 | 0.93% |
| 2026-05-11 | 4.93 | 4.99 | 4.91 | 4.95 | +0.20% | 2.00 | 0.62% |
| 2026-05-08 | 4.93 | 5.03 | 4.88 | 4.94 | 0.00% | 2.15 | 0.67% |
| 2026-05-07 | 4.96 | 5.01 | 4.92 | 4.94 | -0.40% | 2.24 | 0.70% |
| 2026-05-06 | 4.86 | 4.96 | 4.85 | 4.96 | +2.06% | 2.54 | 0.80% |
| 2026-04-30 | 4.85 | 4.89 | 4.82 | 4.86 | -0.21% | 1.92 | 0.61% |
| 2026-04-29 | 4.83 | 4.87 | 4.76 | 4.87 | -0.20% | 2.38 | 0.76% |
| 2026-04-28 | 4.79 | 4.88 | 4.76 | 4.88 | +1.46% | 2.00 | 0.64% |
| 2026-04-27 | 4.81 | 4.85 | 4.73 | 4.81 | -0.21% | 1.36 | 0.44% |
| 2026-04-24 | 4.88 | 4.90 | 4.82 | 4.82 | -1.63% | 1.83 | 0.58% |
| 2026-04-23 | 4.87 | 4.93 | 4.82 | 4.90 | +0.82% | 2.38 | 0.75% |