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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.70 | 4.71 | 4.65 | 4.66 | -0.64% | 1.25 | 0.41% |
| 2025-07-22 | 4.65 | 4.69 | 4.62 | 4.69 | +1.08% | 1.50 | 0.49% |
| 2025-07-21 | 4.61 | 4.65 | 4.61 | 4.64 | +0.87% | 1.14 | 0.38% |
| 2025-07-18 | 4.58 | 4.61 | 4.57 | 4.60 | +0.44% | 0.59 | 0.20% |
| 2025-07-17 | 4.59 | 4.60 | 4.56 | 4.58 | -0.22% | 0.60 | 0.20% |
| 2025-07-16 | 4.58 | 4.60 | 4.57 | 4.59 | +0.22% | 0.50 | 0.17% |
| 2025-07-15 | 4.65 | 4.66 | 4.56 | 4.58 | -1.29% | 1.21 | 0.41% |
| 2025-07-14 | 4.63 | 4.66 | 4.62 | 4.64 | +0.43% | 0.94 | 0.31% |
| 2025-07-11 | 4.62 | 4.63 | 4.60 | 4.62 | +0.22% | 0.85 | 0.28% |
| 2025-07-10 | 4.59 | 4.62 | 4.59 | 4.61 | +0.22% | 0.84 | 0.28% |
| 2025-07-09 | 4.61 | 4.63 | 4.58 | 4.60 | -0.22% | 1.11 | 0.37% |
| 2025-07-08 | 4.62 | 4.63 | 4.58 | 4.61 | -0.22% | 1.21 | 0.40% |
| 2025-07-07 | 4.60 | 4.65 | 4.58 | 4.62 | +1.09% | 1.70 | 0.57% |
| 2025-07-04 | 4.55 | 4.58 | 4.54 | 4.57 | +0.66% | 0.82 | 0.28% |
| 2025-07-03 | 4.55 | 4.56 | 4.53 | 4.54 | -0.22% | 0.47 | 0.16% |
| 2025-07-02 | 4.52 | 4.55 | 4.51 | 4.55 | +0.66% | 0.65 | 0.22% |
| 2025-07-01 | 4.51 | 4.54 | 4.50 | 4.52 | +0.22% | 0.61 | 0.21% |
| 2025-06-30 | 4.52 | 4.52 | 4.50 | 4.51 | -0.22% | 0.40 | 0.14% |
| 2025-06-27 | 4.52 | 4.54 | 4.51 | 4.52 | +0.22% | 0.51 | 0.17% |
| 2025-06-26 | 4.52 | 4.53 | 4.51 | 4.51 | -0.22% | 0.43 | 0.15% |