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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.53 | 4.57 | 4.51 | 4.56 | +0.66% | 1.10 | 0.37% |
| 2026-01-16 | 4.58 | 4.61 | 4.51 | 4.53 | -1.31% | 2.39 | 0.81% |
| 2026-01-15 | 4.58 | 4.60 | 4.56 | 4.59 | +0.22% | 0.82 | 0.28% |
| 2026-01-14 | 4.60 | 4.63 | 4.56 | 4.58 | -0.65% | 1.70 | 0.57% |
| 2026-01-13 | 4.60 | 4.62 | 4.58 | 4.61 | +0.22% | 1.25 | 0.42% |
| 2026-01-12 | 4.58 | 4.60 | 4.56 | 4.60 | +0.44% | 0.96 | 0.32% |
| 2026-01-09 | 4.57 | 4.58 | 4.55 | 4.58 | +0.44% | 0.88 | 0.30% |
| 2026-01-08 | 4.57 | 4.58 | 4.55 | 4.56 | -0.22% | 1.03 | 0.35% |
| 2026-01-07 | 4.58 | 4.59 | 4.57 | 4.57 | -0.22% | 0.82 | 0.28% |
| 2026-01-06 | 4.56 | 4.59 | 4.55 | 4.58 | +0.44% | 1.07 | 0.36% |
| 2026-01-05 | 4.55 | 4.56 | 4.54 | 4.56 | +0.44% | 0.96 | 0.32% |
| 2025-12-31 | 4.56 | 4.57 | 4.54 | 4.54 | -0.44% | 0.65 | 0.22% |
| 2025-12-30 | 4.58 | 4.59 | 4.55 | 4.56 | -0.44% | 1.06 | 0.36% |
| 2025-12-29 | 4.63 | 4.63 | 4.58 | 4.58 | -0.87% | 1.00 | 0.33% |
| 2025-12-26 | 4.63 | 4.63 | 4.61 | 4.62 | -0.22% | 0.67 | 0.22% |
| 2025-12-25 | 4.62 | 4.63 | 4.61 | 4.63 | +0.22% | 0.70 | 0.23% |
| 2025-12-24 | 4.61 | 4.63 | 4.59 | 4.62 | +0.22% | 0.84 | 0.28% |
| 2025-12-23 | 4.60 | 4.63 | 4.60 | 4.61 | +0.22% | 0.81 | 0.27% |
| 2025-12-22 | 4.61 | 4.62 | 4.59 | 4.60 | 0.00% | 0.67 | 0.23% |
| 2025-12-19 | 4.62 | 4.63 | 4.60 | 4.60 | -0.22% | 0.81 | 0.27% |