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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.55 | 4.62 | 4.54 | 4.61 | +1.77% | 1.71 | 0.57% |
| 2026-02-13 | 4.60 | 4.60 | 4.52 | 4.53 | -1.52% | 1.49 | 0.50% |
| 2026-02-12 | 4.61 | 4.63 | 4.58 | 4.60 | 0.00% | 1.17 | 0.39% |
| 2026-02-11 | 4.57 | 4.61 | 4.57 | 4.60 | +0.66% | 0.79 | 0.26% |
| 2026-02-10 | 4.60 | 4.61 | 4.56 | 4.57 | -0.65% | 0.77 | 0.26% |
| 2026-02-09 | 4.59 | 4.63 | 4.59 | 4.60 | +0.22% | 0.80 | 0.27% |
| 2026-02-06 | 4.57 | 4.63 | 4.55 | 4.59 | +0.22% | 1.18 | 0.39% |
| 2026-02-05 | 4.61 | 4.63 | 4.55 | 4.58 | -0.65% | 1.27 | 0.43% |
| 2026-02-04 | 4.53 | 4.62 | 4.51 | 4.61 | +1.77% | 1.69 | 0.57% |
| 2026-02-03 | 4.55 | 4.58 | 4.50 | 4.53 | -0.44% | 1.67 | 0.57% |
| 2026-02-02 | 4.61 | 4.65 | 4.54 | 4.55 | -1.30% | 2.15 | 0.72% |
| 2026-01-30 | 4.60 | 4.63 | 4.56 | 4.61 | +0.22% | 1.34 | 0.45% |
| 2026-01-29 | 4.62 | 4.62 | 4.58 | 4.60 | -0.43% | 1.27 | 0.43% |
| 2026-01-28 | 4.58 | 4.63 | 4.57 | 4.62 | +0.87% | 1.22 | 0.41% |
| 2026-01-27 | 4.64 | 4.65 | 4.56 | 4.58 | -1.29% | 1.12 | 0.38% |
| 2026-01-26 | 4.66 | 4.67 | 4.62 | 4.64 | -0.64% | 1.36 | 0.45% |
| 2026-01-23 | 4.63 | 4.67 | 4.62 | 4.67 | +0.86% | 1.45 | 0.48% |
| 2026-01-22 | 4.60 | 4.63 | 4.60 | 4.63 | +0.65% | 1.22 | 0.41% |
| 2026-01-21 | 4.62 | 4.63 | 4.58 | 4.60 | -0.43% | 1.18 | 0.40% |
| 2026-01-20 | 4.57 | 4.63 | 4.56 | 4.62 | +1.32% | 1.96 | 0.66% |