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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.85 | 5.12 | 4.81 | 5.10 | +6.03% | 4.65 | 1.44% |
| 2026-03-23 | 4.90 | 4.95 | 4.79 | 4.81 | -2.43% | 3.41 | 1.08% |
| 2026-03-20 | 4.90 | 5.03 | 4.87 | 4.93 | +1.02% | 3.00 | 0.93% |
| 2026-03-19 | 4.86 | 4.94 | 4.86 | 4.88 | -0.20% | 1.65 | 0.52% |
| 2026-03-18 | 4.91 | 4.96 | 4.86 | 4.89 | +0.20% | 1.57 | 0.49% |
| 2026-03-17 | 4.91 | 4.95 | 4.85 | 4.88 | -0.41% | 1.70 | 0.53% |
| 2026-03-16 | 4.98 | 5.03 | 4.89 | 4.90 | -2.00% | 2.01 | 0.63% |
| 2026-03-13 | 5.07 | 5.09 | 4.97 | 5.00 | -0.99% | 2.65 | 0.82% |
| 2026-03-12 | 4.95 | 5.07 | 4.93 | 5.05 | +2.02% | 3.37 | 1.04% |
| 2026-03-11 | 4.84 | 4.97 | 4.76 | 4.95 | +2.27% | 3.40 | 1.07% |
| 2026-03-10 | 4.83 | 4.89 | 4.78 | 4.84 | -0.41% | 1.87 | 0.60% |
| 2026-03-09 | 4.83 | 4.91 | 4.83 | 4.86 | +0.21% | 2.21 | 0.70% |
| 2026-03-06 | 4.79 | 4.86 | 4.77 | 4.85 | +1.04% | 1.84 | 0.59% |
| 2026-03-05 | 4.82 | 4.85 | 4.78 | 4.80 | +0.63% | 2.11 | 0.68% |
| 2026-03-04 | 4.76 | 4.83 | 4.73 | 4.77 | -0.42% | 2.23 | 0.72% |
| 2026-03-03 | 4.81 | 4.86 | 4.77 | 4.79 | -0.62% | 2.85 | 0.91% |
| 2026-03-02 | 4.73 | 4.82 | 4.69 | 4.82 | +1.47% | 2.96 | 0.95% |
| 2026-02-27 | 4.68 | 4.77 | 4.66 | 4.75 | +1.71% | 2.46 | 0.80% |
| 2026-02-26 | 4.64 | 4.68 | 4.63 | 4.67 | +0.65% | 1.60 | 0.53% |
| 2026-02-25 | 4.61 | 4.67 | 4.61 | 4.64 | +0.65% | 1.32 | 0.44% |