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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.56 | 4.57 | 4.54 | 4.55 | -0.21% | 0.58 | 0.19% |
| 2025-05-26 | 4.55 | 4.57 | 4.54 | 4.56 | +0.22% | 0.54 | 0.18% |
| 2025-05-23 | 4.58 | 4.60 | 4.55 | 4.55 | -0.43% | 0.96 | 0.32% |
| 2025-05-22 | 4.60 | 4.61 | 4.56 | 4.57 | -0.85% | 1.00 | 0.33% |
| 2025-05-21 | 4.59 | 4.63 | 4.58 | 4.61 | +0.43% | 1.37 | 0.45% |
| 2025-05-20 | 4.57 | 4.60 | 4.56 | 4.59 | +0.43% | 1.07 | 0.35% |
| 2025-05-19 | 4.55 | 4.57 | 4.54 | 4.57 | +0.43% | 0.62 | 0.21% |
| 2025-05-16 | 4.56 | 4.58 | 4.54 | 4.55 | -0.21% | 0.77 | 0.26% |
| 2025-05-15 | 4.57 | 4.59 | 4.56 | 4.56 | -0.21% | 0.93 | 0.31% |
| 2025-05-14 | 4.56 | 4.58 | 4.54 | 4.57 | 0.00% | 1.21 | 0.40% |
| 2025-05-13 | 4.57 | 4.58 | 4.55 | 4.57 | +0.21% | 0.83 | 0.28% |
| 2025-05-12 | 4.57 | 4.58 | 4.54 | 4.56 | 0.00% | 1.08 | 0.36% |
| 2025-05-09 | 4.56 | 4.58 | 4.55 | 4.56 | 0.00% | 0.99 | 0.33% |
| 2025-05-08 | 4.56 | 4.59 | 4.55 | 4.56 | -0.21% | 0.99 | 0.33% |
| 2025-05-07 | 4.59 | 4.61 | 4.54 | 4.57 | -0.21% | 1.62 | 0.54% |
| 2025-05-06 | 4.55 | 4.58 | 4.53 | 4.58 | +1.08% | 1.39 | 0.46% |