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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.83 | 4.90 | 4.81 | 4.86 | +0.41% | 1.74 | 0.55% |
| 2026-04-21 | 4.84 | 4.88 | 4.75 | 4.84 | -0.21% | 2.57 | 0.82% |
| 2026-04-20 | 4.64 | 4.95 | 4.64 | 4.85 | +4.53% | 3.77 | 1.20% |
| 2026-04-17 | 4.66 | 4.68 | 4.63 | 4.64 | -0.43% | 0.85 | 0.28% |
| 2026-04-16 | 4.67 | 4.68 | 4.63 | 4.66 | 0.00% | 0.97 | 0.32% |
| 2026-04-15 | 4.65 | 4.67 | 4.62 | 4.66 | +0.22% | 0.90 | 0.30% |
| 2026-04-14 | 4.63 | 4.68 | 4.60 | 4.65 | +0.43% | 1.24 | 0.41% |
| 2026-04-13 | 4.56 | 4.66 | 4.56 | 4.63 | +1.31% | 1.48 | 0.49% |
| 2026-04-10 | 4.57 | 4.59 | 4.54 | 4.57 | +0.22% | 1.16 | 0.39% |
| 2026-04-09 | 4.63 | 4.64 | 4.54 | 4.56 | -1.94% | 1.76 | 0.59% |
| 2026-04-08 | 4.60 | 4.65 | 4.60 | 4.65 | +1.75% | 1.78 | 0.59% |
| 2026-04-07 | 4.60 | 4.62 | 4.56 | 4.57 | -0.65% | 1.47 | 0.49% |
| 2026-04-03 | 4.72 | 4.73 | 4.58 | 4.60 | -2.75% | 1.92 | 0.64% |
| 2026-04-02 | 4.76 | 4.79 | 4.69 | 4.73 | -0.63% | 1.85 | 0.60% |
| 2026-04-01 | 4.85 | 4.85 | 4.73 | 4.76 | -0.42% | 2.25 | 0.73% |
| 2026-03-31 | 4.95 | 4.97 | 4.78 | 4.78 | -4.21% | 2.91 | 0.92% |
| 2026-03-30 | 5.16 | 5.21 | 4.97 | 4.99 | -4.41% | 3.98 | 1.22% |
| 2026-03-27 | 5.24 | 5.34 | 5.17 | 5.22 | -1.51% | 4.50 | 1.33% |
| 2026-03-26 | 5.24 | 5.37 | 5.14 | 5.30 | +0.76% | 6.12 | 1.80% |
| 2026-03-25 | 5.05 | 5.31 | 5.00 | 5.26 | +3.14% | 6.22 | 1.84% |