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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.50 | 4.53 | 4.48 | 4.52 | +0.44% | 0.50 | 0.17% |
| 2025-06-24 | 4.46 | 4.50 | 4.46 | 4.50 | +0.90% | 0.45 | 0.16% |
| 2025-06-23 | 4.46 | 4.47 | 4.45 | 4.46 | 0.00% | 0.42 | 0.14% |
| 2025-06-20 | 4.48 | 4.49 | 4.46 | 4.46 | 0.00% | 0.54 | 0.19% |
| 2025-06-19 | 4.51 | 4.52 | 4.45 | 4.46 | -1.08% | 0.76 | 0.26% |
| 2025-06-18 | 4.52 | 4.53 | 4.50 | 4.51 | -0.22% | 0.50 | 0.17% |
| 2025-06-17 | 4.51 | 4.53 | 4.50 | 4.52 | 0.00% | 0.55 | 0.18% |
| 2025-06-16 | 4.53 | 4.54 | 4.50 | 4.52 | -0.43% | 0.73 | 0.25% |
| 2025-06-13 | 4.54 | 4.55 | 4.53 | 4.54 | 0.00% | 0.70 | 0.23% |
| 2025-06-12 | 4.55 | 4.56 | 4.53 | 4.54 | -0.22% | 0.66 | 0.22% |
| 2025-06-11 | 4.55 | 4.57 | 4.54 | 4.55 | 0.00% | 0.71 | 0.24% |
| 2025-06-10 | 4.55 | 4.57 | 4.53 | 4.55 | 0.00% | 0.99 | 0.33% |
| 2025-06-09 | 4.56 | 4.56 | 4.54 | 4.55 | 0.00% | 0.92 | 0.31% |
| 2025-06-06 | 4.56 | 4.56 | 4.54 | 4.55 | 0.00% | 0.66 | 0.22% |
| 2025-06-05 | 4.55 | 4.56 | 4.54 | 4.55 | +0.22% | 0.60 | 0.20% |
| 2025-06-04 | 4.55 | 4.56 | 4.54 | 4.54 | 0.00% | 0.43 | 0.14% |
| 2025-06-03 | 4.54 | 4.55 | 4.53 | 4.54 | -0.22% | 0.58 | 0.19% |
| 2025-05-30 | 4.57 | 4.57 | 4.54 | 4.55 | -0.43% | 0.79 | 0.26% |
| 2025-05-29 | 4.54 | 4.57 | 4.54 | 4.57 | +0.65% | 0.73 | 0.24% |
| 2025-05-28 | 4.55 | 4.56 | 4.53 | 4.54 | -0.22% | 0.76 | 0.25% |