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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.76 | 4.81 | 4.73 | 4.79 | +0.84% | 2.55 | 0.82% |
| 2025-10-22 | 4.80 | 4.89 | 4.73 | 4.75 | -1.45% | 3.88 | 1.25% |
| 2025-10-21 | 4.70 | 4.97 | 4.69 | 4.82 | +3.43% | 5.10 | 1.64% |
| 2025-10-20 | 4.66 | 4.68 | 4.61 | 4.66 | +0.22% | 1.26 | 0.42% |
| 2025-10-17 | 4.68 | 4.70 | 4.65 | 4.65 | -0.64% | 1.21 | 0.40% |
| 2025-10-16 | 4.68 | 4.68 | 4.65 | 4.68 | 0.00% | 0.94 | 0.31% |
| 2025-10-15 | 4.67 | 4.70 | 4.65 | 4.68 | +0.21% | 1.00 | 0.33% |
| 2025-10-14 | 4.66 | 4.68 | 4.63 | 4.67 | +0.65% | 1.38 | 0.46% |
| 2025-10-13 | 4.61 | 4.66 | 4.57 | 4.64 | -0.43% | 1.54 | 0.52% |
| 2025-10-10 | 4.62 | 4.67 | 4.61 | 4.66 | +0.43% | 1.35 | 0.45% |
| 2025-10-09 | 4.56 | 4.64 | 4.55 | 4.64 | +1.98% | 1.54 | 0.51% |
| 2025-09-30 | 4.58 | 4.60 | 4.55 | 4.55 | -0.22% | 1.01 | 0.34% |
| 2025-09-29 | 4.54 | 4.56 | 4.51 | 4.56 | +0.44% | 0.97 | 0.33% |
| 2025-09-26 | 4.53 | 4.56 | 4.52 | 4.54 | +0.22% | 0.56 | 0.19% |
| 2025-09-25 | 4.56 | 4.57 | 4.52 | 4.53 | -0.88% | 0.85 | 0.29% |
| 2025-09-24 | 4.55 | 4.59 | 4.55 | 4.57 | +0.22% | 0.79 | 0.27% |
| 2025-09-23 | 4.57 | 4.59 | 4.53 | 4.56 | -0.44% | 1.27 | 0.43% |
| 2025-09-22 | 4.62 | 4.62 | 4.56 | 4.58 | -0.43% | 0.64 | 0.22% |
| 2025-09-19 | 4.63 | 4.63 | 4.58 | 4.60 | -0.65% | 0.89 | 0.30% |
| 2025-09-18 | 4.69 | 4.69 | 4.62 | 4.63 | -1.28% | 1.23 | 0.41% |