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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.60 | 4.63 | 4.59 | 4.61 | +0.22% | 0.88 | 0.29% |
| 2025-12-17 | 4.58 | 4.61 | 4.54 | 4.60 | +0.44% | 1.01 | 0.34% |
| 2025-12-16 | 4.59 | 4.59 | 4.54 | 4.58 | -0.22% | 0.84 | 0.28% |
| 2025-12-15 | 4.58 | 4.61 | 4.58 | 4.59 | +0.22% | 0.52 | 0.17% |
| 2025-12-12 | 4.57 | 4.61 | 4.57 | 4.58 | +0.22% | 0.79 | 0.27% |
| 2025-12-11 | 4.59 | 4.60 | 4.56 | 4.57 | -0.44% | 0.62 | 0.21% |
| 2025-12-10 | 4.58 | 4.60 | 4.57 | 4.59 | +0.22% | 0.54 | 0.18% |
| 2025-12-09 | 4.61 | 4.63 | 4.58 | 4.58 | -0.87% | 0.73 | 0.24% |
| 2025-12-08 | 4.65 | 4.66 | 4.61 | 4.62 | -0.65% | 0.86 | 0.29% |
| 2025-12-05 | 4.64 | 4.66 | 4.63 | 4.65 | +0.22% | 0.69 | 0.23% |
| 2025-12-04 | 4.67 | 4.69 | 4.63 | 4.64 | -0.85% | 0.63 | 0.21% |
| 2025-12-03 | 4.64 | 4.70 | 4.63 | 4.68 | +0.86% | 1.38 | 0.45% |
| 2025-12-02 | 4.63 | 4.64 | 4.61 | 4.64 | +0.22% | 0.57 | 0.19% |
| 2025-12-01 | 4.62 | 4.64 | 4.61 | 4.63 | +0.22% | 0.52 | 0.17% |
| 2025-11-28 | 4.61 | 4.63 | 4.60 | 4.62 | +0.22% | 0.50 | 0.17% |
| 2025-11-27 | 4.60 | 4.63 | 4.60 | 4.61 | +0.22% | 0.76 | 0.25% |
| 2025-11-26 | 4.62 | 4.65 | 4.60 | 4.60 | -0.22% | 0.66 | 0.22% |
| 2025-11-25 | 4.59 | 4.63 | 4.58 | 4.61 | +0.66% | 0.93 | 0.31% |
| 2025-11-24 | 4.61 | 4.62 | 4.56 | 4.58 | -0.22% | 1.25 | 0.42% |
| 2025-11-21 | 4.69 | 4.70 | 4.58 | 4.59 | -2.55% | 1.86 | 0.62% |