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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.68 | 4.70 | 4.64 | 4.69 | +0.64% | 1.35 | 0.45% |
| 2025-09-16 | 4.70 | 4.70 | 4.64 | 4.66 | -0.43% | 0.97 | 0.32% |
| 2025-09-15 | 4.67 | 4.73 | 4.66 | 4.68 | +0.86% | 1.66 | 0.55% |
| 2025-09-12 | 4.67 | 4.67 | 4.64 | 4.64 | -0.22% | 0.97 | 0.32% |
| 2025-09-11 | 4.65 | 4.67 | 4.62 | 4.65 | 0.00% | 0.87 | 0.29% |
| 2025-09-10 | 4.61 | 4.66 | 4.59 | 4.65 | +0.65% | 1.15 | 0.38% |
| 2025-09-09 | 4.61 | 4.63 | 4.59 | 4.62 | +0.22% | 0.80 | 0.27% |
| 2025-09-08 | 4.56 | 4.62 | 4.55 | 4.61 | +1.10% | 1.08 | 0.36% |
| 2025-09-05 | 4.54 | 4.56 | 4.52 | 4.56 | +0.44% | 0.63 | 0.21% |
| 2025-09-04 | 4.54 | 4.55 | 4.51 | 4.54 | -0.22% | 0.74 | 0.25% |
| 2025-09-03 | 4.60 | 4.62 | 4.53 | 4.55 | -1.30% | 1.13 | 0.38% |
| 2025-09-02 | 4.60 | 4.62 | 4.58 | 4.61 | +0.44% | 1.03 | 0.35% |
| 2025-09-01 | 4.64 | 4.64 | 4.58 | 4.59 | -0.86% | 1.20 | 0.40% |
| 2025-08-29 | 4.62 | 4.68 | 4.61 | 4.63 | +0.22% | 1.65 | 0.55% |
| 2025-08-28 | 4.60 | 4.63 | 4.56 | 4.62 | +0.22% | 1.29 | 0.43% |
| 2025-08-27 | 4.65 | 4.68 | 4.60 | 4.61 | -0.86% | 1.23 | 0.41% |
| 2025-08-26 | 4.65 | 4.67 | 4.64 | 4.65 | 0.00% | 0.90 | 0.30% |
| 2025-08-25 | 4.63 | 4.66 | 4.62 | 4.65 | +0.43% | 1.27 | 0.42% |
| 2025-08-22 | 4.63 | 4.63 | 4.59 | 4.63 | 0.00% | 0.91 | 0.30% |
| 2025-08-21 | 4.59 | 4.63 | 4.59 | 4.63 | +0.87% | 0.96 | 0.32% |