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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.58 | 4.60 | 4.57 | 4.59 | +0.22% | 0.61 | 0.20% |
| 2025-08-19 | 4.58 | 4.60 | 4.58 | 4.58 | 0.00% | 0.56 | 0.19% |
| 2025-08-18 | 4.58 | 4.61 | 4.58 | 4.58 | -0.22% | 0.90 | 0.30% |
| 2025-08-15 | 4.56 | 4.59 | 4.55 | 4.59 | +0.66% | 0.55 | 0.19% |
| 2025-08-14 | 4.61 | 4.61 | 4.56 | 4.56 | -0.65% | 0.65 | 0.22% |
| 2025-08-13 | 4.61 | 4.62 | 4.59 | 4.59 | -0.43% | 0.78 | 0.26% |
| 2025-08-12 | 4.60 | 4.62 | 4.59 | 4.61 | 0.00% | 0.63 | 0.21% |
| 2025-08-11 | 4.62 | 4.63 | 4.59 | 4.61 | -0.22% | 0.67 | 0.22% |
| 2025-08-08 | 4.61 | 4.64 | 4.60 | 4.62 | +0.65% | 0.68 | 0.23% |
| 2025-08-07 | 4.58 | 4.60 | 4.57 | 4.59 | +0.22% | 0.45 | 0.15% |
| 2025-08-06 | 4.58 | 4.60 | 4.56 | 4.58 | -0.22% | 0.53 | 0.18% |
| 2025-08-05 | 4.57 | 4.59 | 4.56 | 4.59 | +0.66% | 0.46 | 0.16% |
| 2025-08-04 | 4.55 | 4.57 | 4.54 | 4.56 | 0.00% | 0.60 | 0.20% |
| 2025-08-01 | 4.57 | 4.59 | 4.56 | 4.56 | -0.22% | 0.45 | 0.15% |
| 2025-07-31 | 4.64 | 4.65 | 4.56 | 4.57 | -1.51% | 1.09 | 0.37% |
| 2025-07-30 | 4.63 | 4.68 | 4.62 | 4.64 | +0.22% | 1.06 | 0.35% |
| 2025-07-29 | 4.63 | 4.65 | 4.60 | 4.63 | -0.22% | 0.70 | 0.23% |
| 2025-07-28 | 4.66 | 4.67 | 4.63 | 4.64 | -0.43% | 0.73 | 0.24% |
| 2025-07-25 | 4.69 | 4.71 | 4.66 | 4.66 | -0.64% | 0.97 | 0.32% |
| 2025-07-24 | 4.66 | 4.69 | 4.62 | 4.69 | +0.64% | 0.98 | 0.32% |