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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.72 | 4.73 | 4.70 | 4.71 | +0.21% | 0.97 | 0.32% |
| 2025-11-19 | 4.72 | 4.74 | 4.69 | 4.70 | -0.63% | 0.92 | 0.30% |
| 2025-11-18 | 4.76 | 4.77 | 4.70 | 4.73 | -0.63% | 1.11 | 0.36% |
| 2025-11-17 | 4.78 | 4.78 | 4.72 | 4.76 | -0.42% | 1.14 | 0.37% |
| 2025-11-14 | 4.80 | 4.82 | 4.78 | 4.78 | -0.42% | 1.11 | 0.36% |
| 2025-11-13 | 4.82 | 4.82 | 4.77 | 4.80 | -0.21% | 1.15 | 0.37% |
| 2025-11-12 | 4.85 | 4.87 | 4.80 | 4.81 | -0.82% | 0.98 | 0.31% |
| 2025-11-11 | 4.85 | 4.87 | 4.82 | 4.85 | 0.00% | 1.12 | 0.36% |
| 2025-11-10 | 4.83 | 4.86 | 4.81 | 4.85 | +0.41% | 1.12 | 0.36% |
| 2025-11-07 | 4.81 | 4.86 | 4.80 | 4.83 | +0.42% | 1.43 | 0.46% |
| 2025-11-06 | 4.79 | 4.84 | 4.78 | 4.81 | +0.63% | 1.92 | 0.61% |
| 2025-11-05 | 4.73 | 4.80 | 4.71 | 4.78 | +0.42% | 1.92 | 0.62% |
| 2025-11-04 | 4.72 | 4.78 | 4.72 | 4.76 | +1.06% | 1.96 | 0.64% |
| 2025-11-03 | 4.73 | 4.73 | 4.69 | 4.71 | -0.42% | 1.37 | 0.45% |
| 2025-10-31 | 4.81 | 4.81 | 4.69 | 4.73 | -2.87% | 3.57 | 1.16% |
| 2025-10-30 | 4.83 | 4.89 | 4.83 | 4.87 | +0.41% | 1.72 | 0.55% |
| 2025-10-29 | 4.81 | 4.85 | 4.79 | 4.85 | +0.83% | 1.52 | 0.48% |
| 2025-10-28 | 4.80 | 4.85 | 4.79 | 4.81 | +0.21% | 1.35 | 0.43% |
| 2025-10-27 | 4.74 | 4.82 | 4.73 | 4.80 | +1.27% | 2.13 | 0.69% |
| 2025-10-24 | 4.80 | 4.82 | 4.72 | 4.74 | -1.04% | 2.29 | 0.74% |